Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	72.57	72.97	70.74	70.92	70.92	-3.59%	341,936
Jan 15, 2026	73.05	74.06	72.17	73.56	73.56	1.11%	370,672
Jan 14, 2026	72.14	73.54	71.85	72.75	72.75	1.52%	386,326
Jan 13, 2026	73.10	73.34	71.56	71.66	71.66	-1.90%	434,316
Jan 12, 2026	72.85	73.49	72.19	73.05	73.05	0.30%	309,827
Jan 9, 2026	72.05	73.18	71.10	72.83	72.83	1.43%	310,948
Jan 8, 2026	69.34	72.36	69.21	71.80	71.80	2.45%	405,138
Jan 7, 2026	70.80	70.99	69.12	70.08	70.08	-0.14%	414,004
Jan 6, 2026	69.00	70.48	68.82	70.18	70.18	0.95%	381,969
Jan 5, 2026	66.79	70.25	66.37	69.52	69.52	3.68%	510,569
Jan 2, 2026	66.40	67.33	65.65	67.05	67.05	1.16%	328,119
Dec 31, 2025	66.24	66.76	65.87	66.28	66.28	-0.23%	349,384
Dec 30, 2025	65.93	66.71	65.61	66.43	66.43	0.45%	315,961
Dec 29, 2025	66.42	66.49	65.86	66.13	66.13	-0.54%	403,232
Dec 26, 2025	66.30	66.65	65.86	66.49	66.49	0.53%	193,915
Dec 24, 2025	65.70	66.14	65.38	66.14	66.14	1.09%	126,351
Dec 23, 2025	65.70	66.14	64.45	65.43	65.43	-0.41%	328,480
Dec 22, 2025	66.00	66.61	65.33	65.70	65.70	-0.65%	488,309
Dec 19, 2025	67.02	67.62	65.15	66.13	66.13	-1.91%	1,668,605
Dec 18, 2025	68.05	68.62	67.11	67.42	67.42	-0.16%	418,717
Dec 17, 2025	67.62	68.83	67.25	67.53	67.53	-0.69%	366,030
Dec 16, 2025	68.55	68.55	67.36	68.00	68.00	-1.02%	617,282
Dec 15, 2025	68.85	68.98	67.90	68.70	68.70	0.53%	560,510
Dec 12, 2025	69.00	69.75	68.13	68.34	68.34	-0.31%	579,588
Dec 11, 2025	68.59	69.39	67.38	68.55	68.55	0.03%	739,484
Dec 10, 2025	65.75	68.57	65.75	68.53	68.53	4.36%	810,781
Dec 9, 2025	64.48	66.11	64.48	65.67	65.67	1.75%	749,564
Dec 8, 2025	65.34	65.34	64.19	64.54	64.54	-1.21%	589,316
Dec 5, 2025	63.79	65.59	63.24	65.33	65.33	1.92%	518,646
Dec 4, 2025	64.55	65.62	64.03	64.10	64.10	-0.68%	491,664
Dec 3, 2025	64.22	65.51	63.72	64.54	64.54	0.92%	551,347
Dec 2, 2025	63.67	64.29	63.04	63.95	63.95	0.99%	550,079
Dec 1, 2025	62.47	64.15	62.01	63.32	63.32	1.20%	517,066
Nov 28, 2025	63.02	63.25	61.78	62.57	62.57	-1.93%	317,360
Nov 26, 2025	63.46	64.38	63.25	63.80	63.35	-0.47%	454,338
Nov 25, 2025	62.56	64.39	61.72	64.10	63.65	3.70%	433,872
Nov 24, 2025	61.41	62.10	60.68	61.81	61.37	0.16%	490,087
Nov 21, 2025	59.57	62.40	59.34	61.71	61.27	5.11%	472,400
Nov 20, 2025	59.75	60.46	58.33	58.71	58.30	-1.76%	386,129
Nov 19, 2025	60.41	60.80	59.12	59.76	59.34	-0.81%	386,010
Nov 18, 2025	59.64	60.84	59.40	60.25	59.83	1.35%	524,672
Nov 17, 2025	61.54	61.72	59.36	59.45	59.03	-3.49%	343,181
Nov 14, 2025	61.55	62.00	60.75	61.60	61.17	-1.00%	467,110
Nov 13, 2025	61.55	62.57	61.51	62.22	61.78	1.20%	454,294
Nov 12, 2025	61.33	61.83	60.95	61.48	61.05	0.11%	565,049
Nov 11, 2025	61.41	61.45	60.03	61.41	60.98	0.52%	373,696
Nov 10, 2025	61.94	62.02	60.25	61.09	60.66	-0.63%	449,601
Nov 7, 2025	59.43	61.53	59.43	61.48	61.05	3.62%	621,427
Nov 6, 2025	60.23	60.46	58.99	59.33	58.91	-1.89%	520,621
Nov 5, 2025	61.35	61.82	59.60	60.47	60.04	-1.26%	929,875