Cabot Corporation (CBT) Historical Stock Data
73.97 ↓0.34 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBT is up 0.28% a day on average. There have been 17 days where Cabot Corporation closed green and 13 days where CBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 74.54 | 73.97 | ↓$0.57 (-0.76%) | 73.80 | 75.29 | 304.90K |
| 2025-05-08 | 73.79 | 74.31 | ↑$0.52 (0.70%) | 72.41 | 74.99 | 680.83K |
| 2025-05-07 | 72.85 | 73.00 | ↑$0.15 (0.21%) | 71.64 | 73.92 | 1.07M |
| 2025-05-06 | 73.50 | 72.47 | ↓$1.03 (-1.40%) | 72.01 | 75.15 | 1.18M |
| 2025-05-05 | 77.26 | 77.50 | ↑$0.24 (0.31%) | 76.70 | 78.12 | 602.06K |
| 2025-05-02 | 77.88 | 77.99 | ↑$0.11 (0.14%) | 76.94 | 78.85 | 464.95K |
| 2025-05-01 | 78.08 | 77.22 | ↓$0.86 (-1.10%) | 77.08 | 78.63 | 599.12K |
| 2025-04-30 | 77.84 | 78.54 | ↑$0.70 (0.90%) | 77.02 | 78.86 | 576.60K |
| 2025-04-29 | 78.67 | 78.72 | ↑$0.05 (0.06%) | 78.03 | 79.60 | 595.52K |
| 2025-04-28 | 79.18 | 78.97 | ↓$0.21 (-0.27%) | 78.41 | 80.75 | 348.07K |
| 2025-04-25 | 78.50 | 79.20 | ↑$0.70 (0.89%) | 78.20 | 79.52 | 236.51K |
| 2025-04-24 | 78.55 | 79.51 | ↑$0.96 (1.22%) | 78.19 | 79.88 | 301.57K |
| 2025-04-23 | 80.00 | 78.40 | ↓$1.60 (-2.00%) | 77.99 | 82.15 | 294.04K |
| 2025-04-22 | 78.34 | 79.26 | ↑$0.92 (1.17%) | 77.66 | 79.52 | 484.27K |
| 2025-04-21 | 77.89 | 77.15 | ↓$0.74 (-0.95%) | 76.06 | 77.96 | 243.33K |
| 2025-04-17 | 78.41 | 78.33 | ↓$0.08 (-0.10%) | 78.29 | 79.52 | 338.41K |
| 2025-04-16 | 78.24 | 78.32 | ↑$0.08 (0.10%) | 77.35 | 80.61 | 354.91K |
| 2025-04-15 | 78.59 | 78.41 | ↓$0.18 (-0.23%) | 78.17 | 79.58 | 264.36K |
| 2025-04-14 | 80.00 | 79.11 | ↓$0.89 (-1.11%) | 77.84 | 80.00 | 403.81K |
| 2025-04-11 | 77.80 | 79.47 | ↑$1.67 (2.15%) | 76.08 | 79.80 | 393.82K |
| 2025-04-10 | 78.27 | 77.35 | ↓$0.92 (-1.18%) | 75.26 | 78.27 | 447K |
| 2025-04-09 | 74.27 | 80.89 | ↑$6.62 (8.91%) | 74.27 | 83.00 | 629.45K |
| 2025-04-08 | 78.37 | 74.80 | ↓$3.57 (-4.56%) | 73.63 | 78.50 | 715.11K |
| 2025-04-07 | 75.99 | 76.41 | ↑$0.42 (0.55%) | 74.28 | 82.78 | 896.48K |
| 2025-04-04 | 76.71 | 78.27 | ↑$1.56 (2.03%) | 75.51 | 78.59 | 702.87K |
| 2025-04-03 | 80.78 | 79.84 | ↓$0.94 (-1.16%) | 78.44 | 81.56 | 477.40K |
| 2025-04-02 | 82.74 | 84.35 | ↑$1.61 (1.95%) | 82.60 | 84.44 | 215.36K |
| 2025-04-01 | 82.70 | 84.00 | ↑$1.30 (1.57%) | 81.53 | 84.25 | 343.83K |
| 2025-03-31 | 81.44 | 83.14 | ↑$1.70 (2.09%) | 80.55 | 84.03 | 347.04K |
| 2025-03-28 | 83.76 | 82.27 | ↓$1.49 (-1.78%) | 81.80 | 84.12 | 217.76K |
Create an account or log in to view more rows.
$CBT buy the dip were blasting off
$CBT my hands are made out of diamonds
$CBT hmm...
$CBT today feels different to the moon
$CBT headed back to all time highs shortly
$CBT Buy it up so it crashes harder in the next two trading days
$CBT Price target here?
$CBT the bulls in here
$CBT Overpower the algos!
$CBT I actually want the market pullback 5% is pretty crazy how this market keep going and going