Cabot Corporation CBT
NYSE · United States · Process Industries
$76.91-0.85 (-1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.91 | -1.09% | $77.94 | $78.02 | $76.76 | 570.10K |
| 2026-09-29 | $77.76 | -0.88% | $78.65 | $78.65 | $77.65 | 362.90K |
| 2026-09-28 | $78.45 | -0.39% | $78.19 | $79.29 | $77.50 | 370.70K |
| 2026-09-25 | $78.76 | +0.14% | $78.52 | $80.11 | $78.43 | 413.80K |
| 2026-09-24 | $78.65 | -0.19% | $78.52 | $78.92 | $77.76 | 293.60K |
| 2026-09-23 | $78.80 | -0.84% | $79.09 | $80.04 | $78.75 | 335.80K |
| 2026-09-22 | $79.47 | +3.76% | $77.39 | $79.96 | $77.39 | 340.20K |
| 2026-09-21 | $76.59 | -1.10% | $77.88 | $77.88 | $76.21 | 313.20K |
| 2026-09-18 | $77.44 | -0.15% | $77.09 | $77.51 | $76.03 | 1.05M |
| 2026-09-17 | $77.56 | -1.15% | $79.65 | $79.65 | $77.35 | 323.10K |
| 2026-09-16 | $78.46 | -0.93% | $80.03 | $80.03 | $77.62 | 425.80K |
| 2026-09-15 | $79.20 | -1.93% | $79.20 | $80.51 | $78.37 | 517.50K |
| 2026-09-14 | $80.76 | +1.36% | $79.10 | $80.82 | $78.02 | 452.30K |
| 2026-09-11 | $79.68 | +1.13% | $79.23 | $80.09 | $78.59 | 382.10K |
| 2026-09-10 | $78.79 | -0.71% | $78.86 | $78.94 | $77.68 | 283.70K |
| 2026-09-09 | $79.35 | -1.21% | $80.53 | $80.53 | $78.59 | 360.10K |
| 2026-09-08 | $80.32 | -1.42% | $82.35 | $82.35 | $80.16 | 275.90K |
| 2026-09-04 | $81.48 | +0.36% | $80.26 | $82.40 | $80.24 | 284.10K |
| 2026-09-03 | $81.19 | -1.99% | $83.77 | $83.77 | $80.95 | 343.40K |
| 2026-09-02 | $82.84 | +2.72% | $82.13 | $83.90 | $81.09 | 374.40K |
| 2026-09-01 | $80.65 | -2.49% | $81.47 | $81.91 | $80.50 | 358.20K |
| 2026-08-31 | $82.71 | -1.12% | $83.99 | $84.15 | $82.01 | 351.20K |
| 2026-08-28 | $83.65 | -1.10% | $84.27 | $85.60 | $83.02 | 399.70K |
| 2026-08-27 | $84.58 | 0.00% | $83.77 | $84.69 | $83.02 | 215.90K |
| 2026-08-26 | $84.58 | +1.12% | $84.03 | $85.03 | $83.88 | 235.60K |
| 2026-08-25 | $83.64 | -0.29% | $84.00 | $85.05 | $82.37 | 316.80K |
| 2026-08-24 | $83.88 | -1.54% | $85.45 | $85.50 | $83.47 | 281.20K |
| 2026-08-21 | $85.19 | +0.31% | $85.45 | $86.05 | $84.32 | 353.40K |
| 2026-08-20 | $84.93 | -0.29% | $84.66 | $85.84 | $84.11 | 357.70K |
| 2026-08-19 | $85.18 | +1.09% | $85.48 | $86.96 | $84.74 | 415.80K |
| 2026-08-18 | $84.26 | -2.48% | $86.58 | $86.58 | $84.04 | 439.10K |
| 2026-08-17 | $86.40 | -1.68% | $86.88 | $88.04 | $86.00 | 352.50K |
| 2026-08-14 | $87.88 | +1.87% | $85.84 | $87.91 | $85.84 | 256.60K |
| 2026-08-13 | $86.27 | -0.03% | $85.39 | $87.00 | $85.39 | 351.90K |
| 2026-08-12 | $86.30 | -0.78% | $86.85 | $87.40 | $85.45 | 324.80K |
| 2026-08-11 | $86.98 | +0.61% | $86.82 | $89.23 | $86.82 | 428.30K |
| 2026-08-10 | $86.45 | -1.34% | $87.15 | $88.27 | $86.06 | 394.00K |
| 2026-08-07 | $87.62 | +0.08% | $87.10 | $87.80 | $85.60 | 645.30K |
| 2026-08-06 | $87.55 | +3.56% | $83.39 | $87.92 | $83.39 | 522.10K |
| 2026-08-05 | $84.54 | +3.15% | $81.97 | $85.20 | $80.61 | 843.90K |
| 2026-08-04 | $81.96 | -8.51% | $81.18 | $84.51 | $78.58 | 1.48M |
| 2026-08-03 | $89.58 | +1.77% | $88.40 | $90.52 | $88.39 | 550.90K |
| 2026-07-31 | $88.02 | -0.24% | $87.71 | $88.61 | $86.33 | 454.50K |
| 2026-07-30 | $88.23 | -3.61% | $87.03 | $89.08 | $85.77 | 596.20K |
| 2026-07-29 | $91.53 | +0.53% | $90.85 | $92.07 | $89.87 | 376.50K |
| 2026-07-28 | $91.05 | +1.88% | $90.16 | $92.99 | $89.95 | 256.80K |
| 2026-07-27 | $89.37 | -0.87% | $90.59 | $91.66 | $87.93 | 324.60K |
| 2026-07-24 | $90.15 | +1.17% | $89.99 | $90.59 | $89.11 | 206.30K |
| 2026-07-23 | $89.11 | -0.52% | $88.62 | $89.53 | $87.95 | 307.30K |
| 2026-07-22 | $89.58 | +0.80% | $89.15 | $90.50 | $89.05 | 454.90K |
| 2026-07-21 | $88.87 | -0.02% | $89.47 | $89.47 | $87.10 | 515.60K |
| 2026-07-20 | $88.89 | -1.66% | $91.46 | $91.46 | $88.84 | 336.90K |
| 2026-07-17 | $90.39 | -1.08% | $90.78 | $92.08 | $89.92 | 311.20K |
| 2026-07-16 | $91.38 | +1.71% | $89.82 | $92.22 | $89.49 | 299.50K |
| 2026-07-15 | $89.84 | +2.39% | $87.61 | $90.31 | $87.61 | 325.80K |
| 2026-07-14 | $87.74 | -0.11% | $89.46 | $89.79 | $87.41 | 439.60K |
| 2026-07-13 | $87.84 | +0.60% | $87.56 | $88.86 | $87.01 | 316.30K |
| 2026-07-10 | $87.32 | +2.10% | $85.83 | $89.38 | $85.62 | 372.60K |
| 2026-07-09 | $85.52 | +3.16% | $83.40 | $86.29 | $83.22 | 496.40K |
| 2026-07-08 | $82.90 | -5.16% | $86.42 | $86.51 | $81.60 | 986.10K |
| 2026-07-07 | $87.41 | -0.22% | $87.25 | $88.24 | $86.86 | 453.30K |
| 2026-07-06 | $87.60 | +1.45% | $87.63 | $88.51 | $85.91 | 343.40K |
| 2026-07-02 | $86.35 | -0.40% | $86.90 | $88.06 | $85.06 | 397.90K |
| 2026-07-01 | $86.70 | -4.54% | $90.54 | $91.42 | $86.51 | 431.30K |
| 2026-06-30 | $90.82 | +0.51% | $91.10 | $91.81 | $90.46 | 519.90K |
| 2026-06-29 | $90.36 | -3.25% | $92.18 | $92.18 | $87.84 | 755.10K |
| 2026-06-26 | $93.40 | +0.33% | $92.25 | $94.53 | $92.00 | 2.49M |
| 2026-06-25 | $93.09 | +1.31% | $92.39 | $93.71 | $91.68 | 486.50K |
| 2026-06-24 | $91.89 | +5.03% | $88.00 | $91.90 | $87.55 | 767.00K |
| 2026-06-23 | $87.49 | -3.54% | $89.58 | $91.55 | $87.43 | 485.10K |
| 2026-06-22 | $90.70 | -1.20% | $91.07 | $93.15 | $90.11 | 848.40K |
| 2026-06-18 | $91.80 | +3.79% | $88.95 | $91.80 | $88.92 | 1.46M |
| 2026-06-17 | $88.45 | +0.16% | $88.50 | $90.08 | $88.10 | 416.00K |
| 2026-06-16 | $88.31 | -1.01% | $89.20 | $90.07 | $87.80 | 593.70K |
| 2026-06-15 | $89.21 | +1.78% | $87.85 | $89.37 | $87.39 | 610.90K |
| 2026-06-12 | $87.65 | +2.56% | $86.26 | $87.85 | $86.17 | 463.20K |
| 2026-06-11 | $85.46 | +2.93% | $84.17 | $85.81 | $83.21 | 373.70K |
| 2026-06-10 | $83.03 | -1.61% | $84.89 | $86.20 | $82.97 | 499.80K |
| 2026-06-09 | $84.39 | +1.77% | $84.16 | $85.36 | $82.75 | 703.80K |
| 2026-06-08 | $82.92 | +2.52% | $82.49 | $83.29 | $81.35 | 606.30K |
| 2026-06-05 | $80.88 | -2.60% | $82.58 | $83.56 | $80.64 | 424.30K |
| 2026-06-04 | $83.04 | -2.62% | $85.72 | $85.75 | $82.82 | 479.60K |
| 2026-06-03 | $85.27 | -2.33% | $86.80 | $87.49 | $84.79 | 545.90K |
| 2026-06-02 | $87.30 | +0.67% | $87.02 | $88.48 | $86.76 | 444.00K |
| 2026-06-01 | $86.72 | -0.90% | $87.12 | $87.81 | $86.01 | 401.60K |
| 2026-05-29 | $87.51 | -0.23% | $87.15 | $89.46 | $86.67 | 550.20K |
| 2026-05-28 | $87.71 | +1.85% | $85.71 | $88.51 | $84.12 | 597.40K |
| 2026-05-27 | $86.12 | +1.64% | $85.00 | $86.31 | $84.74 | 777.50K |
| 2026-05-26 | $84.73 | +1.58% | $83.74 | $85.27 | $83.43 | 547.50K |
| 2026-05-22 | $83.41 | +6.47% | $81.09 | $83.75 | $81.08 | 492.20K |