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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 86.80 | 86.67 | ↓$0.13 (-0.15%) | 85.20 | 86.80 | 230.79K |
2024-03-13 | 87.95 | 87.09 | ↓$0.86 (-0.98%) | 87.04 | 89.33 | 321.09K |
2024-03-12 | 87.98 | 88.02 | ↑$0.04 (0.05%) | 86.36 | 88.15 | 295.46K |
2024-03-11 | 87.00 | 88.20 | ↑$1.20 (1.38%) | 86.92 | 88.36 | 403.23K |
2024-03-08 | 88.61 | 87.11 | ↓$1.50 (-1.69%) | 87.08 | 89.16 | 259.90K |
2024-03-07 | 86.48 | 87.93 | ↑$1.45 (1.68%) | 86.48 | 88.05 | 319.60K |
2024-03-06 | 86.37 | 85.83 | ↓$0.54 (-0.63%) | 85.24 | 86.38 | 150.66K |
2024-03-05 | 85.36 | 85.46 | ↑$0.10 (0.12%) | 85.17 | 87.03 | 256.22K |
2024-03-04 | 85.55 | 86.54 | ↑$0.99 (1.16%) | 85.18 | 88.02 | 288.33K |
2024-03-01 | 85.18 | 85.63 | ↑$0.45 (0.53%) | 84.52 | 85.92 | 282.37K |
2024-02-29 | 84.58 | 84.95 | ↑$0.37 (0.44%) | 84.45 | 85.34 | 297.27K |
2024-02-28 | 82.70 | 83.68 | ↑$0.98 (1.19%) | 82.31 | 84.17 | 195.62K |
2024-02-27 | 83.74 | 83.40 | ↓$0.34 (-0.41%) | 83.24 | 84.25 | 285.30K |
2024-02-26 | 82.70 | 82.92 | ↑$0.22 (0.27%) | 82.27 | 83.27 | 259.66K |
2024-02-23 | 82.92 | 83.09 | ↑$0.17 (0.21%) | 82.34 | 83.49 | 194.96K |
2024-02-22 | 81.49 | 82.61 | ↑$1.12 (1.37%) | 81.24 | 82.65 | 268.50K |
2024-02-21 | 80.83 | 82.07 | ↑$1.24 (1.53%) | 80.70 | 82.17 | 239.59K |
2024-02-20 | 80.37 | 80.70 | ↑$0.33 (0.41%) | 80.21 | 81.06 | 278.67K |
2024-02-16 | 83.50 | 81.71 | ↓$1.79 (-2.14%) | 81.68 | 83.74 | 406.99K |
2024-02-15 | 81.54 | 83.83 | ↑$2.29 (2.81%) | 81.54 | 83.83 | 419.43K |
2024-02-14 | 80.83 | 81.22 | ↑$0.39 (0.48%) | 79.74 | 81.39 | 593.22K |
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??