Cabot Corporation (CBT)
NYSE: CBT · Real-Time Price · USD
82.27
-1.83 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
81.45
-0.82 (-1.00%)
Pre-market: Mar 31, 2025, 7:29 AM EDT
Cabot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 83.76 | 84.12 | 81.80 | 82.27 | 82.27 | -2.18% | 217,764 |
| Mar 27, 2025 | 83.70 | 84.25 | 82.81 | 84.10 | 84.10 | 0.63% | 310,367 |
| Mar 26, 2025 | 83.61 | 84.41 | 83.05 | 83.57 | 83.57 | -0.39% | 314,139 |
| Mar 25, 2025 | 83.77 | 84.54 | 82.81 | 83.90 | 83.90 | -0.20% | 602,423 |
| Mar 24, 2025 | 83.20 | 84.11 | 82.96 | 84.07 | 84.07 | 2.26% | 262,796 |
| Mar 21, 2025 | 81.43 | 82.39 | 80.84 | 82.21 | 82.21 | -0.41% | 996,165 |
| Mar 20, 2025 | 83.25 | 83.88 | 82.32 | 82.55 | 82.55 | -1.91% | 285,480 |
| Mar 19, 2025 | 84.62 | 84.89 | 82.56 | 84.16 | 84.16 | -0.31% | 345,681 |
| Mar 18, 2025 | 84.22 | 84.73 | 83.52 | 84.42 | 84.42 | 0.39% | 415,131 |
| Mar 17, 2025 | 82.86 | 84.55 | 82.86 | 84.09 | 84.09 | 0.94% | 314,055 |
| Mar 14, 2025 | 82.97 | 83.51 | 82.22 | 83.31 | 83.31 | 2.07% | 370,747 |
| Mar 13, 2025 | 81.03 | 82.52 | 80.21 | 81.62 | 81.62 | 0.62% | 314,345 |
| Mar 12, 2025 | 84.91 | 85.64 | 80.38 | 81.12 | 81.12 | -4.10% | 453,725 |
| Mar 11, 2025 | 87.27 | 87.27 | 83.91 | 84.59 | 84.59 | -2.24% | 569,546 |
| Mar 10, 2025 | 84.25 | 89.15 | 84.25 | 86.53 | 86.53 | 1.94% | 812,482 |
| Mar 7, 2025 | 83.72 | 84.97 | 82.41 | 84.88 | 84.88 | 0.96% | 540,064 |
| Mar 6, 2025 | 82.31 | 84.54 | 82.10 | 84.07 | 84.07 | 1.40% | 324,277 |
| Mar 5, 2025 | 81.73 | 83.06 | 80.95 | 82.91 | 82.91 | 2.07% | 413,287 |
| Mar 4, 2025 | 81.24 | 82.21 | 79.57 | 81.23 | 81.23 | -0.83% | 584,298 |
| Mar 3, 2025 | 86.27 | 86.27 | 81.30 | 81.91 | 81.91 | -4.76% | 505,058 |
| Feb 28, 2025 | 85.27 | 86.20 | 84.10 | 86.00 | 86.00 | 0.66% | 611,236 |
| Feb 27, 2025 | 85.89 | 86.78 | 85.02 | 85.44 | 85.02 | -1.37% | 525,567 |
| Feb 26, 2025 | 86.84 | 87.19 | 85.21 | 86.63 | 86.20 | -0.43% | 481,851 |
| Feb 25, 2025 | 85.53 | 87.16 | 85.01 | 87.00 | 86.57 | 2.49% | 561,600 |
| Feb 24, 2025 | 84.53 | 86.19 | 84.05 | 84.89 | 84.47 | 0.50% | 372,182 |
| Feb 21, 2025 | 86.25 | 86.25 | 84.28 | 84.47 | 84.05 | -1.22% | 629,703 |
| Feb 20, 2025 | 88.86 | 88.86 | 85.43 | 85.51 | 85.09 | -3.20% | 553,036 |
| Feb 19, 2025 | 86.82 | 88.50 | 86.54 | 88.34 | 87.90 | -0.02% | 373,046 |
| Feb 18, 2025 | 87.16 | 88.93 | 86.40 | 88.36 | 87.92 | 2.03% | 473,226 |
| Feb 14, 2025 | 86.74 | 87.86 | 86.21 | 86.60 | 86.17 | 0.87% | 433,522 |
| Feb 13, 2025 | 86.10 | 86.42 | 85.54 | 85.85 | 85.42 | 0.29% | 472,967 |
| Feb 12, 2025 | 84.80 | 86.06 | 84.53 | 85.60 | 85.17 | -0.47% | 461,061 |
| Feb 11, 2025 | 85.99 | 86.59 | 85.59 | 86.00 | 85.57 | -0.38% | 424,556 |
| Feb 10, 2025 | 87.13 | 87.28 | 85.75 | 86.33 | 85.90 | 0.14% | 409,962 |
| Feb 7, 2025 | 87.97 | 87.97 | 85.74 | 86.21 | 85.78 | -1.90% | 484,546 |
| Feb 6, 2025 | 88.00 | 89.07 | 87.01 | 87.88 | 87.44 | 0.71% | 435,015 |
| Feb 5, 2025 | 88.01 | 88.67 | 86.93 | 87.26 | 86.83 | -1.05% | 476,686 |
| Feb 4, 2025 | 85.61 | 89.16 | 84.31 | 88.19 | 87.75 | 3.91% | 692,819 |
| Feb 3, 2025 | 84.81 | 85.55 | 83.60 | 84.87 | 84.45 | -1.85% | 508,974 |
| Jan 31, 2025 | 86.87 | 87.70 | 85.40 | 86.47 | 86.04 | -0.88% | 513,211 |
| Jan 30, 2025 | 88.05 | 88.56 | 86.50 | 87.24 | 86.81 | -0.29% | 366,238 |
| Jan 29, 2025 | 87.44 | 88.59 | 86.86 | 87.49 | 87.06 | -0.35% | 286,341 |
| Jan 28, 2025 | 88.50 | 88.75 | 87.58 | 87.80 | 87.36 | -0.35% | 379,744 |
| Jan 27, 2025 | 88.62 | 89.37 | 87.50 | 88.11 | 87.67 | -0.23% | 466,432 |
| Jan 24, 2025 | 89.47 | 89.79 | 87.80 | 88.31 | 87.87 | -1.23% | 466,391 |
| Jan 23, 2025 | 91.08 | 92.15 | 88.54 | 89.41 | 88.97 | -2.37% | 503,990 |
| Jan 22, 2025 | 92.35 | 92.59 | 90.47 | 91.58 | 91.12 | -1.01% | 283,323 |
| Jan 21, 2025 | 92.11 | 92.89 | 91.85 | 92.51 | 92.05 | 1.36% | 272,757 |
| Jan 17, 2025 | 91.18 | 91.95 | 90.00 | 91.27 | 90.82 | 1.19% | 428,655 |
| Jan 16, 2025 | 90.59 | 91.56 | 89.53 | 90.20 | 89.75 | -0.86% | 268,648 |