Cabot Corporation (CBT) Historical Stock Data
93.59 ↑0.56 (0.60%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBT is up 0.29% a day on average. There have been 18 days where Cabot Corporation closed green and 12 days where CBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 93.61 | 93.59 | ↓$0.02 (-0.02%) | 93.10 | 94.11 | 173.82K |
| 2024-04-25 | 92.60 | 93.03 | ↑$0.43 (0.46%) | 91.56 | 93.06 | 193.15K |
| 2024-04-24 | 92.89 | 93.40 | ↑$0.51 (0.55%) | 92.20 | 93.61 | 178.62K |
| 2024-04-23 | 92.18 | 93.38 | ↑$1.20 (1.30%) | 92.18 | 93.52 | 155.44K |
| 2024-04-22 | 92.27 | 92.72 | ↑$0.45 (0.49%) | 91.74 | 93.22 | 216.27K |
| 2024-04-19 | 90.43 | 92.01 | ↑$1.58 (1.75%) | 90.43 | 92.10 | 277.45K |
| 2024-04-18 | 91.19 | 90.69 | ↓$0.50 (-0.55%) | 90.59 | 92.78 | 372.11K |
| 2024-04-17 | 93.48 | 91.93 | ↓$1.55 (-1.66%) | 91.37 | 93.81 | 270.98K |
| 2024-04-16 | 92.15 | 92.69 | ↑$0.54 (0.59%) | 91.22 | 93.33 | 171.37K |
| 2024-04-15 | 94.00 | 93.07 | ↓$0.93 (-0.99%) | 92.36 | 94.39 | 274.25K |
| 2024-04-12 | 94.59 | 93.27 | ↓$1.32 (-1.40%) | 92.74 | 95.08 | 200.75K |
| 2024-04-11 | 96.73 | 95.40 | ↓$1.33 (-1.37%) | 94.95 | 96.73 | 370.05K |
| 2024-04-10 | 96.49 | 96.60 | ↑$0.11 (0.11%) | 95.42 | 97.66 | 511.66K |
| 2024-04-09 | 94.76 | 98.24 | ↑$3.48 (3.67%) | 94.56 | 98.34 | 541.48K |
| 2024-04-08 | 93.60 | 94.25 | ↑$0.65 (0.69%) | 93.16 | 94.38 | 208.75K |
| 2024-04-05 | 91.85 | 93.09 | ↑$1.24 (1.35%) | 91.84 | 93.27 | 263.25K |
| 2024-04-04 | 94.77 | 91.90 | ↓$2.87 (-3.03%) | 91.53 | 94.85 | 208.33K |
| 2024-04-03 | 92.53 | 93.64 | ↑$1.11 (1.20%) | 92.53 | 94.01 | 233.33K |
| 2024-04-02 | 92.06 | 92.99 | ↑$0.93 (1.01%) | 91.73 | 93.09 | 305.77K |
| 2024-04-01 | 92.23 | 92.77 | ↑$0.54 (0.59%) | 91.09 | 92.92 | 246.24K |
| 2024-03-28 | 91.80 | 92.20 | ↑$0.40 (0.44%) | 91.45 | 92.50 | 350.09K |
| 2024-03-27 | 90.83 | 91.85 | ↑$1.02 (1.12%) | 90.56 | 91.96 | 306.86K |
| 2024-03-26 | 90.05 | 89.52 | ↓$0.53 (-0.59%) | 89.42 | 90.50 | 251.94K |
| 2024-03-25 | 90.06 | 89.52 | ↓$0.54 (-0.60%) | 89.26 | 90.39 | 207.80K |
| 2024-03-22 | 90.36 | 90.27 | ↓$0.09 (-0.10%) | 89.64 | 90.88 | 260.13K |
| 2024-03-21 | 91.17 | 90.35 | ↓$0.82 (-0.90%) | 90.27 | 91.17 | 260K |
| 2024-03-20 | 88.42 | 90.33 | ↑$1.91 (2.16%) | 88.42 | 90.66 | 237.50K |
| 2024-03-19 | 88.07 | 88.63 | ↑$0.56 (0.64%) | 87.97 | 89.29 | 262.23K |
| 2024-03-18 | 88.14 | 88.10 | ↓$0.04 (-0.05%) | 87.72 | 88.60 | 305.66K |
| 2024-03-15 | 86.33 | 88.02 | ↑$1.69 (1.96%) | 86.33 | 88.77 | 743.46K |
Create an account or log in to view more rows.
$CBT the bulls in here
$CBT Overpower the algos!
$CBT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CBT hope everyone has a good weekend
$CBT who here can't stand the CEO?
$CBT prepare your cash to buy dip
$CBT I think I like this stock more everyday
$CBT check out the one month chart.
Perfect bull flag.
$CBT bear trap dude
$CBT who else excited??