Cabot Corporation (CBT) Historical Stock Data

71.47 ↑0.03 (0.04%)
As of December 7, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CBT is down -0.01% a day on average. There have been 16 days where Cabot Corporation closed green and 14 days where CBT closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0673.1971.44↓$1.75 (-2.39%)70.1573.78281.91K
2022-12-0574.2173.35↓$0.86 (-1.16%)72.9074.43241.15K
2022-12-0273.0275.02↑$2.00 (2.74%)72.9275.72204.73K
2022-12-0174.8773.95↓$0.92 (-1.23%)73.8175.26214.99K
2022-11-3072.9573.62↑$0.67 (0.92%)71.0773.76323.54K
2022-11-2972.4572.91↑$0.46 (0.63%)72.4573.61218.06K
2022-11-2873.4872.27↓$1.21 (-1.65%)72.2074.02307.73K
2022-11-2573.7174.57↑$0.86 (1.17%)73.7174.98112.60K
2022-11-2373.0273.80↑$0.78 (1.07%)73.0074.26193.71K
2022-11-2273.0073.68↑$0.68 (0.93%)71.9474.18449.80K
2022-11-2171.0771.51↑$0.44 (0.62%)71.0772.24284.12K
2022-11-1871.7872.23↑$0.45 (0.63%)70.9372.96288.46K
2022-11-1770.1370.65↑$0.52 (0.74%)69.1170.90285.66K
2022-11-1673.6471.54↓$2.10 (-2.85%)71.4474.26492.34K
2022-11-1573.3472.75↓$0.59 (-0.80%)72.5474.43307.90K
2022-11-1472.9672.92↓$0.04 (-0.05%)72.8074.65320.84K
2022-11-1174.2173.84↓$0.37 (-0.50%)73.2975.15423.67K
2022-11-1068.5772.72↑$4.15 (6.05%)68.0573.16382.28K
2022-11-0968.2965.32↓$2.97 (-4.35%)65.2668.29502.16K
2022-11-0877.5070.07↓$7.43 (-9.59%)69.3777.71515.11K
2022-11-0775.1876.56↑$1.38 (1.84%)74.4776.72454.42K
2022-11-0472.6575.40↑$2.75 (3.79%)72.4175.61345.31K
2022-11-0369.7370.99↑$1.26 (1.81%)69.3171.82237.56K
2022-11-0272.8871.44↓$1.44 (-1.98%)71.4174.65295.49K
2022-11-0174.2373.29↓$0.94 (-1.27%)73.0074.85255.73K
2022-10-3172.3973.48↑$1.09 (1.51%)72.0773.64180.72K
2022-10-2872.6172.79↑$0.18 (0.25%)71.3273.23242.43K
2022-10-2772.4472.40↓$0.04 (-0.06%)72.1073.91243.45K
2022-10-2672.3572.01↓$0.34 (-0.47%)71.1573.51205.82K
2022-10-2569.2771.59↑$2.32 (3.35%)69.2472.19228.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$CBT I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
substancetag

$CBT this is just going to go up forever

0 Like Report
DivorceTiramisu

$CBT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
a

$CBT lets see if it can hold the line

0 Like Report