FRA:CBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	75.55	75.80	74.65	74.65	74.65	0.27%	127
Jun 1, 2026	74.45	74.45	74.45	74.45	74.45	-0.60%	-
May 29, 2026	74.30	74.90	74.30	74.90	74.90	0.15%	-
May 28, 2026	73.55	75.25	73.55	75.20	74.79	2.73%	-
May 27, 2026	72.20	73.20	72.20	73.20	72.80	1.53%	-
May 26, 2026	71.80	72.10	71.80	72.10	71.70	-2.24%	-
May 25, 2026	71.50	73.75	71.50	73.75	73.34	3.51%	20
May 22, 2026	68.55	71.25	68.55	71.25	70.86	5.95%	-
May 21, 2026	66.60	67.25	66.60	67.25	66.88	0.52%	-
May 20, 2026	67.10	67.10	66.90	66.90	66.53	-3.81%	-
May 19, 2026	69.55	69.55	69.55	69.55	69.17	-0.64%	-
May 18, 2026	68.50	70.00	68.50	70.00	69.61	0.43%	-
May 15, 2026	69.70	69.70	69.70	69.70	69.32	-0.85%	-
May 14, 2026	70.30	70.30	70.30	70.30	69.91	-1.33%	-
May 13, 2026	71.35	71.35	71.25	71.25	70.86	0.14%	64
May 12, 2026	71.15	71.15	71.15	71.15	70.76	0.64%	-
May 11, 2026	72.05	72.05	70.70	70.70	70.31	-1.74%	-
May 8, 2026	68.70	71.95	68.70	71.95	71.55	3.38%	-
May 7, 2026	69.60	69.60	69.60	69.60	69.22	4.19%	-
May 6, 2026	66.80	66.80	66.80	66.80	66.43	-0.15%	-
May 5, 2026	64.40	66.90	64.40	66.90	66.53	3.96%	-
May 4, 2026	65.35	65.35	64.35	64.35	64.00	-1.45%	-
Apr 30, 2026	63.90	65.30	63.90	65.30	64.94	0.15%	-
Apr 29, 2026	65.20	65.20	65.20	65.20	64.84	0.15%	-
Apr 28, 2026	65.40	65.40	65.10	65.10	64.74	-0.31%	-
Apr 27, 2026	64.75	65.30	64.75	65.30	64.94	1.01%	-
Apr 24, 2026	64.65	64.65	64.65	64.65	64.29	-0.31%	-
Apr 23, 2026	63.45	64.85	63.45	64.85	64.49	1.41%	-
Apr 22, 2026	64.35	64.35	63.95	63.95	63.60	-0.08%	-
Apr 21, 2026	63.60	64.00	63.60	64.00	63.65	0.79%	-
Apr 20, 2026	62.30	63.50	62.30	63.50	63.15	1.20%	-
Apr 17, 2026	61.85	62.75	61.85	62.75	62.40	1.46%	-
Apr 16, 2026	61.55	61.85	61.55	61.85	61.51	0.57%	-
Apr 15, 2026	62.60	62.60	61.50	61.50	61.16	-1.84%	-
Apr 14, 2026	62.70	62.70	62.65	62.65	62.30	-0.32%	-
Apr 13, 2026	62.85	62.85	62.85	62.85	62.50	-0.16%	-
Apr 10, 2026	63.20	63.20	62.95	62.95	62.60	-0.40%	-
Apr 9, 2026	64.75	64.75	63.20	63.20	62.85	-2.99%	-
Apr 8, 2026	65.00	65.15	65.00	65.15	64.79	2.20%	-
Apr 7, 2026	63.90	63.90	63.75	63.75	63.40	-2.67%	-
Apr 2, 2026	64.00	65.50	64.00	65.50	65.14	0.77%	40
Apr 1, 2026	65.00	65.00	65.00	65.00	64.64	-0.76%	-
Mar 31, 2026	66.00	66.00	65.50	65.50	65.14	-	-
Mar 30, 2026	64.50	65.50	64.50	65.50	65.14	2.34%	-
Mar 27, 2026	64.00	64.00	64.00	64.00	63.65	0.79%	5
Mar 26, 2026	62.50	63.50	62.50	63.50	63.15	1.60%	-
Mar 25, 2026	61.00	62.50	61.00	62.50	62.16	3.31%	-
Mar 24, 2026	58.50	60.50	58.50	60.50	60.17	5.22%	-
Mar 23, 2026	58.50	60.00	57.50	57.50	57.18	-1.71%	345
Mar 20, 2026	59.00	59.00	58.50	58.50	58.18	-0.85%	-