Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
81.77
-0.18 (-0.22%)
At close: Aug 28, 2025, 4:00 PM
81.77
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:11 PM EDT

Cabot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202582.2682.2680.7281.77--0.22%251,475
Aug 27, 202580.7882.4080.7881.9581.950.48%309,523
Aug 26, 202581.3782.0881.3281.5681.56-210,967
Aug 25, 202582.2082.5981.1381.5681.56-1.66%215,073
Aug 22, 202579.8183.7179.6482.9482.944.85%366,335
Aug 21, 202578.8079.6078.5079.1079.10-0.16%335,475
Aug 20, 202579.2380.4579.1479.2379.23-0.21%328,103
Aug 19, 202579.1780.1678.8479.4079.401.04%324,605
Aug 18, 202577.8779.2577.8778.5878.580.55%287,589
Aug 15, 202579.8380.0077.9178.1578.15-1.64%497,956
Aug 14, 202580.6081.2578.5779.4579.45-3.17%555,862
Aug 13, 202578.8082.2778.8082.0582.054.59%453,402
Aug 12, 202576.2578.5776.1778.4578.453.51%289,314
Aug 11, 202577.9478.3575.6075.7975.79-2.86%330,289
Aug 8, 202577.8878.9677.5978.0278.020.36%271,988
Aug 7, 202579.0279.4677.3177.7477.74-0.13%447,501
Aug 6, 202580.5780.5777.5177.8477.84-2.82%606,547
Aug 5, 202576.8980.5276.1580.1080.108.67%721,197
Aug 4, 202572.5273.9972.4573.7173.712.37%582,800
Aug 1, 202571.3972.0970.4172.0072.00-0.25%734,837
Jul 31, 202571.4772.2870.9672.1872.18-0.33%526,146
Jul 30, 202574.4274.4272.2372.4272.42-2.88%458,797
Jul 29, 202575.6675.7474.1574.5774.57-0.92%316,259
Jul 28, 202575.9476.1275.1375.2675.26-1.14%247,136
Jul 25, 202575.8076.3074.7876.1376.130.87%362,169
Jul 24, 202577.2877.4275.2575.4775.47-3.42%368,559
Jul 23, 202577.9678.6177.1378.1478.141.45%431,873
Jul 22, 202575.0977.1975.0977.0277.022.65%287,919
Jul 21, 202575.4475.8374.9275.0375.030.17%322,292
Jul 18, 202576.7076.8974.6974.9074.90-1.78%260,358
Jul 17, 202575.7976.5075.6776.2676.260.73%313,867
Jul 16, 202576.3676.7575.0675.7175.71-0.63%397,786
Jul 15, 202578.3578.3576.1576.1976.19-2.07%372,789
Jul 14, 202578.2178.5977.2477.8077.80-0.82%271,067
Jul 11, 202577.9878.8877.7578.4478.44-0.78%251,520
Jul 10, 202578.5679.6178.2979.0679.060.28%468,079
Jul 9, 202578.2678.9677.7278.8478.840.59%257,243
Jul 8, 202576.9079.7676.6378.3878.382.63%505,060
Jul 7, 202577.6778.2476.1776.3776.37-2.55%271,268
Jul 3, 202579.5379.5577.8178.3778.37-0.71%156,613
Jul 2, 202578.3379.2177.6478.9378.931.32%264,141
Jul 1, 202574.5778.6774.5777.9077.903.87%377,969
Jun 30, 202576.1076.4874.8175.0075.00-1.90%432,425
Jun 27, 202576.6176.9375.8476.4576.450.08%913,421
Jun 26, 202575.4376.4575.2476.3976.391.74%437,306
Jun 25, 202575.3575.4774.1775.0875.08-0.57%352,846
Jun 24, 202574.9775.9174.5175.5175.511.26%536,433
Jun 23, 202573.0474.6172.9274.5774.571.89%260,416
Jun 20, 202573.4673.8272.7173.1973.190.14%655,816
Jun 18, 202572.8974.1372.8373.0973.090.08%338,855