Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	69.53	70.25	68.53	68.55	-	1.08%	275,216
Mar 20, 2026	69.12	69.68	67.40	67.82	67.82	-1.12%	924,634
Mar 19, 2026	67.05	69.38	66.61	68.59	68.59	0.97%	503,494
Mar 18, 2026	68.56	69.10	67.92	67.93	67.93	-1.52%	511,237
Mar 17, 2026	69.20	70.35	68.73	68.98	68.98	0.50%	423,663
Mar 16, 2026	69.67	69.96	67.69	68.64	68.64	-1.22%	359,334
Mar 13, 2026	69.70	70.22	68.50	69.49	69.49	0.87%	475,359
Mar 12, 2026	67.28	68.92	66.93	68.89	68.89	1.67%	492,772
Mar 11, 2026	68.55	68.85	66.99	67.76	67.76	-1.43%	435,596
Mar 10, 2026	69.50	70.37	68.66	68.74	68.74	-1.49%	450,013
Mar 9, 2026	69.41	70.00	68.15	69.78	69.78	-0.34%	450,062
Mar 6, 2026	73.25	73.69	69.69	70.02	70.02	-5.40%	560,709
Mar 5, 2026	74.52	75.74	73.96	74.02	74.02	-1.14%	454,620
Mar 4, 2026	74.92	75.52	73.24	74.87	74.87	0.63%	433,963
Mar 3, 2026	73.98	74.77	71.82	74.40	74.40	-2.44%	473,810
Mar 2, 2026	75.03	76.60	74.67	76.26	76.26	0.16%	385,930
Feb 27, 2026	74.52	76.51	74.38	76.14	76.14	0.44%	337,330
Feb 26, 2026	76.08	76.30	74.50	75.81	75.36	-0.08%	386,804
Feb 25, 2026	76.08	76.26	74.22	75.87	75.42	0.16%	289,021
Feb 24, 2026	75.33	76.85	75.33	75.75	75.30	1.57%	352,330
Feb 23, 2026	75.01	75.61	73.39	74.58	74.14	-1.38%	334,801
Feb 20, 2026	74.78	76.43	74.03	75.62	75.17	0.95%	539,817
Feb 19, 2026	75.10	75.75	74.28	74.91	74.47	-0.58%	384,637
Feb 18, 2026	74.78	76.67	74.78	75.35	74.90	0.71%	325,540
Feb 17, 2026	76.56	76.66	73.65	74.82	74.38	-1.80%	521,537
Feb 13, 2026	76.54	77.13	75.52	76.19	75.74	-0.61%	502,369
Feb 12, 2026	76.10	77.45	75.65	76.66	76.20	0.96%	507,784
Feb 11, 2026	75.88	77.69	75.49	75.93	75.48	0.22%	492,478
Feb 10, 2026	74.82	76.04	73.47	75.76	75.31	1.57%	503,944
Feb 9, 2026	76.08	76.09	72.99	74.59	74.15	0.01%	489,559
Feb 6, 2026	76.55	77.33	74.22	74.58	74.14	-2.19%	653,488
Feb 5, 2026	77.91	78.12	74.80	76.25	75.80	-3.15%	719,006
Feb 4, 2026	74.82	81.15	71.28	78.73	78.26	10.44%	1,257,463
Feb 3, 2026	72.84	74.92	70.83	71.29	70.87	-2.15%	718,037
Feb 2, 2026	71.99	73.57	71.56	72.86	72.43	0.93%	498,660
Jan 30, 2026	71.72	73.01	71.44	72.19	71.76	-0.06%	1,371,259
Jan 29, 2026	71.67	72.31	70.50	72.23	71.80	1.04%	611,037
Jan 28, 2026	71.74	72.70	71.04	71.49	71.07	-0.10%	555,007
Jan 27, 2026	71.40	72.25	71.13	71.56	71.14	0.44%	342,222
Jan 26, 2026	73.33	73.38	71.19	71.25	70.83	-2.28%	435,951
Jan 23, 2026	72.97	73.37	71.95	72.91	72.48	-0.07%	332,146
Jan 22, 2026	72.90	73.32	72.30	72.96	72.53	0.63%	377,705
Jan 21, 2026	70.19	73.55	69.79	72.50	72.07	4.54%	434,940
Jan 20, 2026	69.81	70.23	68.86	69.35	68.94	-2.21%	453,733
Jan 16, 2026	72.57	72.97	70.74	70.92	70.50	-3.59%	352,716
Jan 15, 2026	73.05	74.06	72.17	73.56	73.12	1.11%	370,672
Jan 14, 2026	72.14	73.54	71.85	72.75	72.32	1.52%	386,326
Jan 13, 2026	73.10	73.34	71.56	71.66	71.23	-1.90%	434,341
Jan 12, 2026	72.85	73.49	72.19	73.05	72.62	0.30%	309,927
Jan 9, 2026	72.05	73.18	71.10	72.83	72.40	1.43%	310,948