FRA:CBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	77.90	77.90	77.90	77.90	-	-1.27%	-
Jul 27, 2026	78.90	78.90	78.90	78.90	78.90	-	-
Jul 24, 2026	77.60	78.90	77.60	78.90	78.90	1.81%	-
Jul 23, 2026	77.50	77.50	77.50	77.50	77.50	0.32%	-
Jul 22, 2026	77.10	78.00	74.70	77.25	77.25	-0.19%	2,250
Jul 21, 2026	77.40	77.40	77.40	77.40	77.40	-0.32%	-
Jul 20, 2026	78.15	78.15	77.65	77.65	77.65	-0.83%	-
Jul 17, 2026	78.60	78.60	78.30	78.30	78.30	0.84%	-
Jul 16, 2026	77.65	77.65	77.65	77.65	77.65	2.10%	-
Jul 15, 2026	76.05	76.05	76.05	76.05	76.05	-0.33%	-
Jul 14, 2026	76.30	76.30	76.30	76.30	76.30	-	-
Jul 13, 2026	75.55	76.30	75.55	76.30	76.30	0.13%	-
Jul 10, 2026	74.05	76.20	74.05	76.20	76.20	5.76%	-
Jul 9, 2026	72.05	72.05	72.05	72.05	72.05	0.49%	-
Jul 8, 2026	75.65	75.65	71.70	71.70	71.70	-5.53%	-
Jul 7, 2026	75.90	75.90	75.90	75.90	75.90	-0.33%	-
Jul 6, 2026	74.90	76.15	74.90	76.15	76.15	2.42%	-
Jul 3, 2026	74.85	74.85	74.35	74.35	74.35	-1.39%	-
Jul 2, 2026	75.40	75.40	75.40	75.40	75.40	-4.07%	-
Jul 1, 2026	78.60	78.60	78.60	78.60	78.60	-0.06%	-
Jun 30, 2026	78.65	78.65	78.65	78.65	78.65	0.90%	-
Jun 29, 2026	81.55	81.55	77.95	77.95	77.95	-4.24%	-
Jun 26, 2026	80.85	81.40	80.85	81.40	81.40	1.69%	-
Jun 25, 2026	80.05	80.05	80.05	80.05	80.05	5.12%	-
Jun 24, 2026	76.15	76.15	76.15	76.15	76.15	-2.87%	-
Jun 23, 2026	78.40	78.40	78.40	78.40	78.40	-0.13%	-
Jun 22, 2026	79.30	79.30	78.50	78.50	78.50	-1.07%	-
Jun 19, 2026	79.35	79.35	79.35	79.35	79.35	0.76%	-
Jun 18, 2026	76.45	78.75	76.45	78.75	78.75	4.51%	-
Jun 17, 2026	75.35	75.35	75.35	75.35	75.35	-1.25%	-
Jun 16, 2026	76.30	76.30	76.30	76.30	76.30	-0.07%	-
Jun 15, 2026	75.45	76.35	75.45	76.35	76.35	1.33%	-
Jun 12, 2026	73.20	75.35	73.20	75.35	75.35	5.46%	200
Jun 11, 2026	71.45	71.45	71.45	71.45	71.45	-1.18%	-
Jun 10, 2026	72.30	72.30	72.30	72.30	72.30	1.47%	-
Jun 9, 2026	71.25	71.25	71.25	71.25	71.25	-0.28%	-
Jun 8, 2026	69.25	71.45	69.25	71.45	71.45	2.58%	-
Jun 5, 2026	70.80	70.80	69.65	69.65	69.65	-1.49%	-
Jun 4, 2026	72.75	72.75	70.70	70.70	70.70	-4.33%	-
Jun 3, 2026	74.30	74.30	73.90	73.90	73.90	-1.00%	-
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%	-