Cabot Corporation (CBT) Historical Stock Data
68.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBT is up 0.07% a day on average. There have been 16 days where Cabot Corporation closed green and 14 days where CBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 68.85 | 68.70 | ↓$0.15 (-0.22%) | 67.90 | 68.98 | 397.53K |
| 2025-12-12 | 69.00 | 68.34 | ↓$0.66 (-0.96%) | 68.13 | 69.75 | 421.84K |
| 2025-12-11 | 68.59 | 68.55 | ↓$0.04 (-0.06%) | 67.38 | 69.39 | 602.40K |
| 2025-12-10 | 65.88 | 68.53 | ↑$2.65 (4.03%) | 65.88 | 68.56 | 794.73K |
| 2025-12-09 | 64.80 | 65.67 | ↑$0.87 (1.34%) | 64.80 | 66.10 | 628.87K |
| 2025-12-08 | 65.30 | 64.54 | ↓$0.76 (-1.16%) | 64.19 | 65.30 | 454.24K |
| 2025-12-05 | 63.79 | 65.33 | ↑$1.54 (2.41%) | 63.24 | 65.59 | 434.78K |
| 2025-12-04 | 64.55 | 64.10 | ↓$0.45 (-0.70%) | 64.06 | 65.62 | 398.62K |
| 2025-12-03 | 64.22 | 64.54 | ↑$0.32 (0.50%) | 63.72 | 65.51 | 440.14K |
| 2025-12-02 | 63.67 | 63.95 | ↑$0.28 (0.44%) | 63.04 | 64.28 | 440.08K |
| 2025-12-01 | 62.47 | 63.32 | ↑$0.85 (1.36%) | 62.01 | 64.15 | 398.50K |
| 2025-11-28 | 63.02 | 62.57 | ↓$0.45 (-0.71%) | 61.78 | 63.25 | 317.36K |
| 2025-11-26 | 63.46 | 63.80 | ↑$0.34 (0.54%) | 63.26 | 64.38 | 353.23K |
| 2025-11-25 | 62.56 | 64.10 | ↑$1.54 (2.46%) | 61.72 | 64.39 | 433.87K |
| 2025-11-24 | 61.41 | 61.81 | ↑$0.40 (0.65%) | 60.68 | 62.10 | 304.55K |
| 2025-11-21 | 59.57 | 61.71 | ↑$2.14 (3.59%) | 59.34 | 62.40 | 393.55K |
| 2025-11-20 | 59.75 | 58.71 | ↓$1.04 (-1.74%) | 58.33 | 60.46 | 299.44K |
| 2025-11-19 | 60.41 | 59.76 | ↓$0.65 (-1.08%) | 59.12 | 60.45 | 386K |
| 2025-11-18 | 59.64 | 60.25 | ↑$0.61 (1.02%) | 59.40 | 60.84 | 344.59K |
| 2025-11-17 | 61.54 | 59.45 | ↓$2.09 (-3.40%) | 59.36 | 61.72 | 342.01K |
| 2025-11-14 | 61.55 | 61.60 | ↑$0.05 (0.08%) | 60.75 | 62.00 | 460.29K |
| 2025-11-13 | 61.88 | 62.22 | ↑$0.34 (0.55%) | 61.51 | 62.57 | 449.03K |
| 2025-11-12 | 61.33 | 61.48 | ↑$0.15 (0.24%) | 60.95 | 61.83 | 562.01K |
| 2025-11-11 | 61.41 | 61.41 | ↑$0.00 (0.00%) | 60.03 | 61.43 | 372.84K |
| 2025-11-10 | 61.75 | 61.09 | ↓$0.65 (-1.06%) | 60.27 | 62.02 | 448.30K |
| 2025-11-07 | 59.47 | 61.48 | ↑$2.01 (3.38%) | 59.47 | 61.53 | 487.06K |
| 2025-11-06 | 60.23 | 59.33 | ↓$0.90 (-1.49%) | 58.99 | 60.46 | 400.68K |
| 2025-11-05 | 61.35 | 60.47 | ↓$0.88 (-1.43%) | 59.60 | 61.82 | 712.54K |
| 2025-11-04 | 64.05 | 61.24 | ↓$2.81 (-4.39%) | 61.18 | 66.49 | 790.54K |
| 2025-11-03 | 67.36 | 65.90 | ↓$1.46 (-2.17%) | 65.40 | 67.36 | 1.01M |
Create an account or log in to view more rows.
$CBT go time
$CBT it begins tomorrow
$CBT take what we can get
$CBT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CBT the FOMO will be epic
$CBT getting this mare ready to run today
$CBT lfg!!! So much movement ! Buy n hodl!
$CBT yeah we're going green today
$CBT buy the dip were blasting off
$CBT my hands are made out of diamonds