Cabot Corporation (CBT) Historical Stock Data

91.89 ↑0.04 (0.04%)
As of March 28, 2024, 11:42am EST.

Historical Data

In the past 30 trading days, CBT is up 0.38% a day on average. There have been 19 days where Cabot Corporation closed green and 11 days where CBT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2790.8391.85↑$1.02 (1.12%)90.5691.96306.86K
2024-03-2690.0589.52↓$0.53 (-0.59%)89.4290.50251.94K
2024-03-2590.0689.52↓$0.54 (-0.60%)89.2690.39207.80K
2024-03-2290.3690.27↓$0.09 (-0.10%)89.6490.88260.13K
2024-03-2191.1790.35↓$0.82 (-0.90%)90.2791.17260K
2024-03-2088.4290.33↑$1.91 (2.16%)88.4290.66237.50K
2024-03-1988.0788.63↑$0.56 (0.64%)87.9789.29262.23K
2024-03-1888.1488.10↓$0.04 (-0.05%)87.7288.60305.66K
2024-03-1586.3388.02↑$1.69 (1.96%)86.3388.77743.46K
2024-03-1486.8086.67↓$0.13 (-0.15%)85.2086.80230.79K
2024-03-1387.9587.09↓$0.86 (-0.98%)87.0489.33321.09K
2024-03-1287.9888.02↑$0.04 (0.05%)86.3688.15295.46K
2024-03-1187.0088.20↑$1.20 (1.38%)86.9288.36403.23K
2024-03-0888.6187.11↓$1.50 (-1.69%)87.0889.16259.90K
2024-03-0786.4887.93↑$1.45 (1.68%)86.4888.05319.60K
2024-03-0686.3785.83↓$0.54 (-0.63%)85.2486.38150.66K
2024-03-0585.3685.46↑$0.10 (0.12%)85.1787.03256.22K
2024-03-0485.5586.54↑$0.99 (1.16%)85.1888.02288.33K
2024-03-0185.1885.63↑$0.45 (0.53%)84.5285.92282.37K
2024-02-2984.5884.95↑$0.37 (0.44%)84.4585.34297.27K
2024-02-2882.7083.68↑$0.98 (1.19%)82.3184.17195.62K
2024-02-2783.7483.40↓$0.34 (-0.41%)83.2484.25285.30K
2024-02-2682.7082.92↑$0.22 (0.27%)82.2783.27259.66K
2024-02-2382.9283.09↑$0.17 (0.21%)82.3483.49194.96K
2024-02-2281.4982.61↑$1.12 (1.37%)81.2482.65268.50K
2024-02-2180.8382.07↑$1.24 (1.53%)80.7082.17239.59K
2024-02-2080.3780.70↑$0.33 (0.41%)80.2181.06278.67K
2024-02-1683.5081.71↓$1.79 (-2.14%)81.6883.74406.99K
2024-02-1581.5483.83↑$2.29 (2.81%)81.5483.83419.43K
2024-02-1480.8381.22↑$0.39 (0.48%)79.7481.39593.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$CBT I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
im_drank

$CBT who here can't stand the CEO?

0 Like Report
mezzymez2

$CBT I think I like this stock more everyday

0 Like Report
Clean_Teoth

$CBT check out the one month chart.

Perfect bull flag.

0 Like Report