Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	70.40	75.10	70.40	72.00	72.00	-4.91%	770,580
Nov 2, 2026	75.36	76.41	74.68	75.72	75.72	1.73%	617,078
Oct 30, 2026	73.91	74.63	73.50	74.43	74.43	0.79%	663,977
Oct 29, 2026	73.91	74.52	73.13	73.85	73.85	0.11%	392,230
Oct 28, 2026	74.32	74.32	72.91	73.77	73.77	-0.34%	316,780
Oct 27, 2026	73.28	74.37	72.71	74.02	74.02	1.56%	392,941
Oct 26, 2026	74.15	74.42	72.75	72.88	72.88	-1.23%	317,650
Oct 23, 2026	73.66	74.01	72.26	73.79	73.79	-0.73%	352,232
Oct 22, 2026	73.60	74.52	73.43	74.33	74.33	0.75%	338,633
Oct 21, 2026	73.78	73.86	72.62	73.78	73.78	0.22%	411,061
Oct 20, 2026	73.41	74.21	73.04	73.62	73.62	0.22%	292,029
Oct 19, 2026	75.00	75.00	73.13	73.46	73.46	-1.12%	353,396
Oct 16, 2026	75.66	76.65	73.99	74.29	74.29	-1.58%	317,287
Oct 15, 2026	75.99	76.35	75.27	75.48	75.48	0.44%	321,246
Oct 14, 2026	74.94	75.52	74.36	75.15	75.15	-0.42%	377,874
Oct 13, 2026	74.27	75.66	74.25	75.47	75.47	1.63%	298,537
Oct 12, 2026	74.63	75.46	74.07	74.26	74.26	-0.87%	342,517
Oct 9, 2026	75.27	75.64	74.50	74.91	74.91	-0.93%	285,547
Oct 8, 2026	75.58	76.41	74.78	75.61	75.61	0.27%	363,154
Oct 7, 2026	76.67	76.91	75.36	75.41	75.41	-2.20%	410,179
Oct 6, 2026	76.87	77.74	76.64	77.11	77.11	-0.35%	416,472
Oct 5, 2026	76.67	78.13	75.10	77.38	77.38	0.56%	495,965
Oct 2, 2026	77.67	78.68	76.93	76.95	76.95	0.79%	376,660
Oct 1, 2026	76.50	77.14	74.55	76.35	76.35	-0.73%	606,563
Sep 30, 2026	77.94	78.02	76.76	76.91	76.91	-1.09%	570,082
Sep 29, 2026	78.65	78.65	77.65	77.76	77.76	-0.88%	362,865
Sep 28, 2026	78.19	79.29	77.50	78.45	78.45	-0.39%	365,180
Sep 25, 2026	78.52	80.11	78.43	78.76	78.76	0.14%	413,833
Sep 24, 2026	78.52	78.92	77.76	78.65	78.65	-0.19%	293,570
Sep 23, 2026	79.09	80.04	78.75	78.80	78.80	-0.84%	335,822
Sep 22, 2026	77.39	79.96	77.39	79.47	79.47	3.76%	340,092
Sep 21, 2026	77.88	77.88	76.21	76.59	76.59	-1.10%	313,105
Sep 18, 2026	77.09	77.51	76.03	77.44	77.44	-0.15%	1,017,122
Sep 17, 2026	79.65	79.65	77.35	77.56	77.56	-1.15%	321,333
Sep 16, 2026	80.03	80.03	77.62	78.46	78.46	-0.93%	425,768
Sep 15, 2026	79.20	80.51	78.37	79.20	79.20	-1.93%	517,535
Sep 14, 2026	79.10	80.82	78.02	80.76	80.76	1.36%	452,341
Sep 11, 2026	79.23	80.09	78.59	79.68	79.68	1.13%	382,067
Sep 10, 2026	78.86	78.94	77.68	78.79	78.79	-0.71%	283,671
Sep 9, 2026	80.53	80.53	78.59	79.35	79.35	-1.21%	360,033
Sep 8, 2026	82.35	82.35	80.16	80.32	80.32	-1.42%	275,442
Sep 4, 2026	80.26	82.40	80.24	81.48	81.48	0.36%	284,043
Sep 3, 2026	83.77	83.77	80.95	81.19	81.19	-1.99%	343,375
Sep 2, 2026	82.13	83.90	81.09	82.84	82.84	2.72%	374,156
Sep 1, 2026	81.47	81.91	80.50	80.65	80.65	-2.49%	358,246
Aug 31, 2026	83.99	84.15	82.01	82.71	82.71	-1.12%	351,147
Aug 28, 2026	84.27	85.60	83.02	83.65	83.65	-0.54%	399,731
Aug 27, 2026	83.77	84.69	83.02	84.58	84.11	-	215,828
Aug 26, 2026	84.03	85.03	83.88	84.58	84.11	1.12%	235,656
Aug 25, 2026	84.00	85.05	82.37	83.64	83.17	-0.29%	316,768