Cabot Corporation (CBT) Historical Stock Data
92.39 ↓0.42 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBT is down -0.93% a day on average. There have been 9 days where Cabot Corporation closed green and 21 days where CBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.22 | 92.39 | ↑$0.17 (0.18%) | 91.92 | 93.97 | 1.53M |
| 2024-12-19 | 95.95 | 92.81 | ↓$3.14 (-3.27%) | 92.59 | 96.39 | 520.76K |
| 2024-12-18 | 100.57 | 94.97 | ↓$5.60 (-5.57%) | 94.24 | 100.83 | 511.86K |
| 2024-12-17 | 101.38 | 100.09 | ↓$1.29 (-1.27%) | 99.80 | 101.74 | 446.77K |
| 2024-12-16 | 102.78 | 101.91 | ↓$0.87 (-0.85%) | 101.59 | 103.76 | 238.21K |
| 2024-12-13 | 103.41 | 103.38 | ↓$0.03 (-0.03%) | 102.44 | 104.12 | 396.74K |
| 2024-12-12 | 104.87 | 104.09 | ↓$0.78 (-0.74%) | 103.89 | 105.72 | 244.16K |
| 2024-12-11 | 106.54 | 105.01 | ↓$1.53 (-1.44%) | 104.63 | 106.83 | 315.32K |
| 2024-12-10 | 106.48 | 105.92 | ↓$0.56 (-0.53%) | 105.00 | 107.99 | 350.47K |
| 2024-12-09 | 106.60 | 106.54 | ↓$0.06 (-0.06%) | 106.00 | 108.93 | 358.04K |
| 2024-12-06 | 104.65 | 105.03 | ↑$0.38 (0.36%) | 103.78 | 105.39 | 340.06K |
| 2024-12-05 | 107.25 | 103.66 | ↓$3.59 (-3.35%) | 103.40 | 107.82 | 440.33K |
| 2024-12-04 | 115.16 | 107.61 | ↓$7.55 (-6.56%) | 107.38 | 115.16 | 515.33K |
| 2024-12-03 | 112.83 | 110.60 | ↓$2.23 (-1.98%) | 109.61 | 112.83 | 270.77K |
| 2024-12-02 | 110.10 | 112.42 | ↑$2.32 (2.11%) | 108.74 | 113.15 | 437.88K |
| 2024-11-29 | 109.99 | 109.62 | ↓$0.37 (-0.34%) | 109.03 | 110.31 | 223.91K |
| 2024-11-27 | 110.84 | 109.50 | ↓$1.34 (-1.21%) | 109.37 | 112.49 | 386.76K |
| 2024-11-26 | 112.66 | 110.59 | ↓$2.07 (-1.84%) | 110.50 | 112.93 | 293.92K |
| 2024-11-25 | 111.35 | 113.55 | ↑$2.20 (1.98%) | 111.25 | 114.71 | 492.46K |
| 2024-11-22 | 108.87 | 110.36 | ↑$1.49 (1.37%) | 108.78 | 110.52 | 398.01K |
| 2024-11-21 | 107.65 | 108.67 | ↑$1.02 (0.95%) | 107.34 | 109.45 | 336.45K |
| 2024-11-20 | 107.46 | 107.21 | ↓$0.25 (-0.23%) | 105.92 | 107.84 | 684.34K |
| 2024-11-19 | 107.28 | 107.78 | ↑$0.50 (0.47%) | 106.79 | 108.12 | 313.13K |
| 2024-11-18 | 109.46 | 108.82 | ↓$0.64 (-0.58%) | 108.65 | 110.41 | 191.82K |
| 2024-11-15 | 109.82 | 108.81 | ↓$1.01 (-0.92%) | 108.50 | 110.45 | 234.24K |
| 2024-11-14 | 110.93 | 109.18 | ↓$1.75 (-1.58%) | 108.48 | 111.29 | 340.45K |
| 2024-11-13 | 113.25 | 110.95 | ↓$2.30 (-2.03%) | 110.92 | 113.82 | 515.46K |
| 2024-11-12 | 115.63 | 112.54 | ↓$3.09 (-2.67%) | 112.36 | 116.74 | 501.77K |
| 2024-11-11 | 114.58 | 116.50 | ↑$1.92 (1.68%) | 114.40 | 117.25 | 654.05K |
| 2024-11-08 | 114.95 | 114.99 | ↑$0.04 (0.03%) | 112.82 | 115.72 | 522.85K |
Create an account or log in to view more rows.
$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
$CBT hope everyone has a good weekend
$CBT who here can't stand the CEO?