Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	108.87	110.52	108.78	110.36	110.36	1.56%	398,012
Nov 21, 2024	107.65	109.45	107.34	108.67	108.67	1.36%	336,451
Nov 20, 2024	107.46	107.84	105.92	107.21	107.21	-0.53%	684,336
Nov 19, 2024	107.28	108.12	106.79	107.78	107.78	-0.96%	313,125
Nov 18, 2024	109.46	110.41	108.65	108.82	108.82	0.01%	191,822
Nov 15, 2024	109.82	110.45	108.50	108.81	108.81	-0.34%	234,281
Nov 14, 2024	110.93	111.29	108.48	109.18	109.18	-1.60%	340,451
Nov 13, 2024	113.25	113.82	110.92	110.95	110.95	-1.41%	515,461
Nov 12, 2024	115.63	116.74	112.36	112.54	112.54	-3.40%	501,770
Nov 11, 2024	114.58	117.25	114.40	116.50	116.50	1.31%	654,049
Nov 8, 2024	114.95	115.72	112.82	114.99	114.99	-1.38%	522,848
Nov 7, 2024	117.09	117.46	115.44	116.60	116.60	-0.34%	499,039
Nov 6, 2024	115.01	117.37	114.23	117.00	117.00	7.48%	765,167
Nov 5, 2024	107.67	110.54	104.16	108.86	108.86	-1.12%	742,142
Nov 4, 2024	108.80	111.40	108.80	110.09	110.09	0.98%	723,322
Nov 1, 2024	108.78	109.38	107.51	109.02	109.02	1.10%	599,616
Oct 31, 2024	109.98	110.50	107.79	107.83	107.83	-2.19%	491,092
Oct 30, 2024	108.71	111.01	108.68	110.24	110.24	1.26%	341,840
Oct 29, 2024	109.60	109.60	108.51	108.87	108.87	-1.26%	469,277
Oct 28, 2024	109.91	111.22	109.36	110.26	110.26	0.92%	262,243
Oct 25, 2024	110.45	111.54	109.13	109.26	109.26	-1.02%	264,720
Oct 24, 2024	110.15	110.44	108.40	110.39	110.39	1.10%	292,987
Oct 23, 2024	110.00	110.77	108.33	109.19	109.19	-1.55%	284,126
Oct 22, 2024	112.19	112.31	110.84	110.91	110.91	-1.73%	296,451
Oct 21, 2024	114.65	114.65	112.56	112.86	112.86	-1.52%	215,042
Oct 18, 2024	115.29	115.29	113.21	114.60	114.60	-0.24%	234,028
Oct 17, 2024	116.86	116.86	114.40	114.88	114.88	-1.01%	275,888
Oct 16, 2024	113.85	117.14	113.85	116.05	116.05	2.33%	264,138
Oct 15, 2024	113.26	115.49	113.05	113.41	113.41	-0.37%	217,796
Oct 14, 2024	111.82	114.13	111.40	113.83	113.83	1.26%	169,667
Oct 11, 2024	111.17	112.82	111.03	112.41	112.41	1.48%	153,783
Oct 10, 2024	110.03	110.90	109.44	110.77	110.77	-0.12%	186,588
Oct 9, 2024	110.77	112.02	110.01	110.90	110.90	0.33%	217,866
Oct 8, 2024	110.58	111.27	109.23	110.54	110.54	-0.23%	219,635
Oct 7, 2024	109.67	110.81	109.08	110.80	110.80	0.29%	156,369
Oct 4, 2024	110.90	111.20	109.48	110.48	110.48	1.41%	149,464
Oct 3, 2024	109.45	110.27	108.62	108.94	108.94	-1.49%	171,776
Oct 2, 2024	111.16	111.77	109.88	110.59	110.59	-0.24%	156,904
Oct 1, 2024	111.52	111.52	109.58	110.86	110.86	-0.81%	168,290
Sep 30, 2024	110.15	112.00	110.15	111.77	111.77	0.85%	289,314
Sep 27, 2024	112.51	113.12	109.81	110.83	110.83	-0.71%	1,941,848
Sep 26, 2024	110.19	112.20	110.02	111.62	111.62	3.08%	235,089
Sep 25, 2024	110.88	111.77	108.20	108.29	108.29	-1.75%	530,952
Sep 24, 2024	110.55	111.41	108.60	110.22	110.22	0.80%	203,411
Sep 23, 2024	110.92	111.42	108.20	109.34	109.34	-0.84%	324,973
Sep 20, 2024	110.53	111.28	109.25	110.27	110.27	-0.83%	746,411
Sep 19, 2024	111.10	111.64	108.62	111.19	111.19	3.10%	442,614
Sep 18, 2024	107.72	110.98	107.02	107.85	107.85	0.40%	261,385
Sep 17, 2024	106.55	108.39	105.96	107.42	107.42	1.77%	252,258
Sep 16, 2024	105.49	105.98	104.50	105.55	105.55	0.76%	251,935
Sep 13, 2024	104.01	105.05	103.77	104.75	104.75	2.09%	189,699
Sep 12, 2024	101.81	103.00	100.70	102.61	102.61	1.14%	190,978
Sep 11, 2024	100.65	101.61	97.51	101.45	101.45	0.72%	207,494
Sep 10, 2024	100.45	101.11	99.21	100.72	100.72	0.12%	292,734
Sep 9, 2024	99.30	101.07	97.85	100.60	100.60	1.32%	672,307
Sep 6, 2024	99.15	100.56	98.22	99.29	99.29	-0.42%	349,909
Sep 5, 2024	101.13	101.24	99.36	99.71	99.71	-1.51%	267,366
Sep 4, 2024	100.86	102.03	100.50	101.24	101.24	0.06%	265,389
Sep 3, 2024	103.75	104.56	100.78	101.18	101.18	-3.74%	394,665
Aug 30, 2024	104.41	105.28	103.56	105.11	105.11	0.82%	320,115
Aug 29, 2024	104.14	105.83	103.43	104.26	103.84	1.13%	268,743
Aug 28, 2024	102.82	104.32	102.82	103.09	102.67	-0.38%	199,047
Aug 27, 2024	103.54	104.50	103.14	103.48	103.06	-1.14%	403,189
Aug 26, 2024	105.42	106.92	104.49	104.67	104.24	0.41%	285,502
Aug 23, 2024	102.49	105.30	101.98	104.24	103.82	2.82%	466,660
Aug 22, 2024	101.32	102.51	101.18	101.38	100.97	0.36%	627,383
Aug 21, 2024	99.60	101.13	99.02	101.02	100.61	2.30%	238,133
Aug 20, 2024	99.84	101.02	98.72	98.75	98.35	-2.12%	274,182
Aug 19, 2024	99.24	101.34	99.24	100.89	100.48	1.64%	310,950
Aug 16, 2024	98.14	99.48	97.80	99.26	98.86	0.90%	310,400
Aug 15, 2024	97.89	99.46	96.94	98.37	97.97	3.08%	253,358
Aug 14, 2024	95.53	95.55	94.10	95.43	95.04	0.41%	344,597
Aug 13, 2024	95.58	96.22	94.10	95.04	94.65	-0.20%	469,420
Aug 12, 2024	96.15	97.11	94.91	95.23	94.84	-0.96%	317,703
Aug 9, 2024	97.47	97.93	96.12	96.15	95.76	-1.11%	403,562
Aug 8, 2024	98.06	99.25	96.93	97.23	96.83	0.64%	473,398
Aug 7, 2024	102.89	103.57	96.23	96.61	96.22	-4.54%	599,212
Aug 6, 2024	94.85	103.12	94.14	101.20	100.79	16.38%	1,111,301
Aug 5, 2024	85.86	87.17	83.53	86.96	86.61	-3.28%	1,003,199
Aug 2, 2024	93.44	94.24	88.12	89.91	89.54	-6.93%	828,053
Aug 1, 2024	100.39	101.25	95.52	96.60	96.21	-3.68%	524,173
Jul 31, 2024	100.00	102.44	98.90	100.29	99.88	1.06%	475,461
Jul 30, 2024	98.90	100.13	98.38	99.24	98.84	0.57%	315,918
Jul 29, 2024	98.00	99.01	97.72	98.68	98.28	0.99%	244,271
Jul 26, 2024	98.68	98.71	96.97	97.71	97.31	0.56%	226,795
Jul 25, 2024	95.96	98.75	95.48	97.17	96.77	1.05%	358,459
Jul 24, 2024	96.98	98.07	95.85	96.16	95.77	-1.10%	199,935
Jul 23, 2024	97.55	98.57	96.99	97.23	96.83	-0.33%	267,002
Jul 22, 2024	95.68	97.83	95.02	97.55	97.15	2.68%	258,262
Jul 19, 2024	97.92	97.92	94.29	95.00	94.61	-2.86%	271,321
Jul 18, 2024	98.82	100.50	97.72	97.80	97.40	-1.74%	223,207
Jul 17, 2024	99.26	100.71	99.15	99.53	99.12	-0.37%	241,898
Jul 16, 2024	97.14	100.68	97.14	99.90	99.49	3.30%	392,031
Jul 15, 2024	95.38	97.22	94.31	96.71	96.32	1.81%	458,021
Jul 12, 2024	95.02	95.45	94.04	94.99	94.60	1.33%	320,340
Jul 11, 2024	91.83	94.63	91.83	93.74	93.36	3.80%	300,474
Jul 10, 2024	89.57	90.56	88.86	90.31	89.94	2.35%	294,586
Jul 9, 2024	89.30	89.56	87.82	88.24	87.88	-1.45%	255,029
Jul 8, 2024	89.08	90.35	88.54	89.54	89.18	1.32%	425,971
Jul 5, 2024	89.16	89.16	87.88	88.37	88.01	-1.60%	377,565