Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.25	86.25	84.28	84.47	84.47	-1.22%	629,703
Feb 20, 2025	88.86	88.86	85.43	85.51	85.51	-3.20%	553,036
Feb 19, 2025	86.82	88.50	86.54	88.34	88.34	-0.02%	373,046
Feb 18, 2025	87.16	88.93	86.40	88.36	88.36	2.03%	473,226
Feb 14, 2025	86.74	87.86	86.21	86.60	86.60	0.87%	433,522
Feb 13, 2025	86.10	86.42	85.54	85.85	85.85	0.29%	472,967
Feb 12, 2025	84.80	86.06	84.53	85.60	85.60	-0.47%	461,061
Feb 11, 2025	85.99	86.59	85.59	86.00	86.00	-0.38%	424,556
Feb 10, 2025	87.13	87.28	85.75	86.33	86.33	0.14%	409,962
Feb 7, 2025	87.97	87.97	85.74	86.21	86.21	-1.90%	484,546
Feb 6, 2025	88.00	89.07	87.01	87.88	87.88	0.71%	435,015
Feb 5, 2025	88.01	88.67	86.93	87.26	87.26	-1.05%	476,686
Feb 4, 2025	85.61	89.16	84.31	88.19	88.19	3.91%	692,819
Feb 3, 2025	84.81	85.55	83.60	84.87	84.87	-1.85%	508,974
Jan 31, 2025	86.87	87.70	85.40	86.47	86.47	-0.88%	513,211
Jan 30, 2025	88.05	88.56	86.50	87.24	87.24	-0.29%	366,238
Jan 29, 2025	87.44	88.59	86.86	87.49	87.49	-0.35%	286,341
Jan 28, 2025	88.50	88.75	87.58	87.80	87.80	-0.35%	379,744
Jan 27, 2025	88.62	89.37	87.50	88.11	88.11	-0.23%	466,432
Jan 24, 2025	89.47	89.79	87.80	88.31	88.31	-1.23%	466,391
Jan 23, 2025	91.08	92.15	88.54	89.41	89.41	-2.37%	503,990
Jan 22, 2025	92.35	92.59	90.47	91.58	91.58	-1.01%	283,323
Jan 21, 2025	92.11	92.89	91.85	92.51	92.51	1.36%	272,757
Jan 17, 2025	91.18	91.95	90.00	91.27	91.27	1.19%	428,655
Jan 16, 2025	90.59	91.56	89.53	90.20	90.20	-0.86%	268,648
Jan 15, 2025	91.54	91.80	89.86	90.98	90.98	1.80%	316,982
Jan 14, 2025	89.70	91.00	88.53	89.37	89.37	0.04%	317,469
Jan 13, 2025	85.99	89.40	85.99	89.33	89.33	3.02%	307,150
Jan 10, 2025	85.45	87.16	85.04	86.71	86.71	-1.13%	366,620
Jan 8, 2025	88.01	88.53	87.01	87.70	87.70	-1.15%	294,120
Jan 7, 2025	88.53	89.29	87.70	88.72	88.72	-0.01%	333,255
Jan 6, 2025	89.37	90.32	88.66	88.73	88.73	0.26%	246,085
Jan 3, 2025	89.15	89.15	87.85	88.50	88.50	-0.43%	295,180
Jan 2, 2025	91.63	92.21	88.83	88.88	88.88	-2.66%	275,085
Dec 31, 2024	91.15	92.34	90.87	91.31	91.31	0.74%	316,059
Dec 30, 2024	91.14	91.41	89.91	90.64	90.64	-1.13%	289,320
Dec 27, 2024	92.17	93.24	91.02	91.68	91.68	-1.14%	251,689
Dec 26, 2024	92.04	93.16	91.60	92.74	92.74	0.21%	212,100
Dec 24, 2024	92.34	92.78	91.27	92.55	92.55	0.57%	156,776
Dec 23, 2024	92.53	92.73	91.04	92.03	92.03	-0.39%	392,746
Dec 20, 2024	92.22	93.97	91.92	92.39	92.39	-0.45%	1,531,906
Dec 19, 2024	95.95	96.39	92.59	92.81	92.81	-2.27%	520,758
Dec 18, 2024	100.57	100.83	94.24	94.97	94.97	-5.12%	512,094
Dec 17, 2024	101.38	101.74	99.80	100.09	100.09	-1.79%	447,127
Dec 16, 2024	102.78	103.76	101.59	101.91	101.91	-1.42%	238,424
Dec 13, 2024	103.41	104.12	102.44	103.38	103.38	-0.68%	396,741
Dec 12, 2024	104.87	105.72	103.89	104.09	104.09	-0.88%	244,266
Dec 11, 2024	106.54	106.83	104.63	105.01	105.01	-0.86%	315,320
Dec 10, 2024	106.48	107.99	105.00	105.92	105.92	-0.58%	350,466
Dec 9, 2024	106.60	108.93	106.00	106.54	106.54	1.44%	358,102
Dec 6, 2024	104.65	105.39	103.78	105.03	105.03	1.32%	340,057
Dec 5, 2024	107.25	107.82	103.40	103.66	103.66	-3.67%	440,338
Dec 4, 2024	115.16	115.16	107.38	107.61	107.61	-2.70%	515,325
Dec 3, 2024	112.83	112.83	109.61	110.60	110.60	-1.62%	270,765
Dec 2, 2024	110.10	113.15	108.74	112.42	112.42	2.55%	437,881
Nov 29, 2024	109.99	110.31	109.03	109.62	109.62	0.11%	223,914
Nov 27, 2024	110.84	112.49	109.37	109.50	109.07	-0.99%	386,761
Nov 26, 2024	112.66	112.93	110.50	110.59	110.16	-2.61%	293,919
Nov 25, 2024	111.35	114.71	111.25	113.55	113.11	2.89%	492,457
Nov 22, 2024	108.87	110.52	108.78	110.36	109.93	1.56%	398,012
Nov 21, 2024	107.65	109.45	107.34	108.67	108.25	1.36%	336,451
Nov 20, 2024	107.46	107.84	105.92	107.21	106.79	-0.53%	684,336
Nov 19, 2024	107.28	108.12	106.79	107.78	107.36	-0.96%	313,125
Nov 18, 2024	109.46	110.41	108.65	108.82	108.40	0.01%	191,822
Nov 15, 2024	109.82	110.45	108.50	108.81	108.39	-0.34%	234,281
Nov 14, 2024	110.93	111.29	108.48	109.18	108.75	-1.60%	340,451
Nov 13, 2024	113.25	113.82	110.92	110.95	110.52	-1.41%	515,461
Nov 12, 2024	115.63	116.74	112.36	112.54	112.10	-3.40%	501,770
Nov 11, 2024	114.58	117.25	114.40	116.50	116.05	1.31%	654,049
Nov 8, 2024	114.95	115.72	112.82	114.99	114.54	-1.38%	522,848
Nov 7, 2024	117.09	117.46	115.44	116.60	116.14	-0.34%	499,039
Nov 6, 2024	115.01	117.37	114.23	117.00	116.54	7.48%	765,167
Nov 5, 2024	107.67	110.54	104.16	108.86	108.44	-1.12%	742,142
Nov 4, 2024	108.80	111.40	108.80	110.09	109.66	0.98%	723,322
Nov 1, 2024	108.78	109.38	107.51	109.02	108.59	1.10%	599,616
Oct 31, 2024	109.98	110.50	107.79	107.83	107.41	-2.19%	491,092
Oct 30, 2024	108.71	111.01	108.68	110.24	109.81	1.26%	341,840
Oct 29, 2024	109.60	109.60	108.51	108.87	108.45	-1.26%	469,277
Oct 28, 2024	109.91	111.22	109.36	110.26	109.83	0.92%	262,243
Oct 25, 2024	110.45	111.54	109.13	109.26	108.83	-1.02%	264,720
Oct 24, 2024	110.15	110.44	108.40	110.39	109.96	1.10%	292,987
Oct 23, 2024	110.00	110.77	108.33	109.19	108.76	-1.55%	284,126
Oct 22, 2024	112.19	112.31	110.84	110.91	110.48	-1.73%	296,451
Oct 21, 2024	114.65	114.65	112.56	112.86	112.42	-1.52%	215,042
Oct 18, 2024	115.29	115.29	113.21	114.60	114.15	-0.24%	234,028
Oct 17, 2024	116.86	116.86	114.40	114.88	114.43	-1.01%	275,888
Oct 16, 2024	113.85	117.14	113.85	116.05	115.60	2.33%	264,138
Oct 15, 2024	113.26	115.49	113.05	113.41	112.97	-0.37%	217,796
Oct 14, 2024	111.82	114.13	111.40	113.83	113.39	1.26%	169,667
Oct 11, 2024	111.17	112.82	111.03	112.41	111.97	1.48%	153,783
Oct 10, 2024	110.03	110.90	109.44	110.77	110.34	-0.12%	186,588
Oct 9, 2024	110.77	112.02	110.01	110.90	110.47	0.33%	217,866
Oct 8, 2024	110.58	111.27	109.23	110.54	110.11	-0.23%	219,635
Oct 7, 2024	109.67	110.81	109.08	110.80	110.37	0.29%	156,369
Oct 4, 2024	110.90	111.20	109.48	110.48	110.05	1.41%	149,464
Oct 3, 2024	109.45	110.27	108.62	108.94	108.51	-1.49%	171,776
Oct 2, 2024	111.16	111.77	109.88	110.59	110.16	-0.24%	156,904
Oct 1, 2024	111.52	111.52	109.58	110.86	110.43	-0.81%	168,290
Sep 30, 2024	110.15	112.00	110.15	111.77	111.33	0.85%	289,314
Sep 27, 2024	112.51	113.12	109.81	110.83	110.40	-0.71%	1,941,848