NYSE - Delayed Quote USD

Cabot Corporation (CBT)

93.40 +0.02 (+0.02%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 92.89 93.61 92.20 93.40 93.40 178,600
Apr 23, 2024 92.18 93.52 92.18 93.38 93.38 155,400
Apr 22, 2024 92.27 93.22 91.74 92.72 92.72 216,300
Apr 19, 2024 90.43 92.10 90.43 92.01 92.01 277,500
Apr 18, 2024 91.19 92.78 90.59 90.69 90.69 372,100
Apr 17, 2024 93.48 93.81 91.37 91.93 91.93 271,000
Apr 16, 2024 92.15 93.33 91.22 92.69 92.69 171,400
Apr 15, 2024 94.00 94.39 92.36 93.07 93.07 274,300
Apr 12, 2024 94.59 95.08 92.74 93.27 93.27 200,800
Apr 11, 2024 96.73 96.73 94.95 95.40 95.40 370,000
Apr 10, 2024 96.49 97.66 95.42 96.60 96.60 511,700
Apr 9, 2024 94.76 98.34 94.56 98.24 98.24 541,500
Apr 8, 2024 93.60 94.38 93.16 94.25 94.25 208,700
Apr 5, 2024 91.85 93.27 91.84 93.09 93.09 263,300
Apr 4, 2024 94.77 94.85 91.53 91.90 91.90 208,300
Apr 3, 2024 92.53 94.01 92.53 93.64 93.64 233,300
Apr 2, 2024 92.06 93.09 91.73 92.99 92.99 305,800
Apr 1, 2024 92.23 92.92 91.09 92.77 92.77 246,200
Mar 28, 2024 91.80 92.50 91.45 92.20 92.20 350,100
Mar 27, 2024 90.83 91.96 90.56 91.85 91.85 306,900
Mar 26, 2024 90.05 90.50 89.42 89.52 89.52 251,900
Mar 25, 2024 90.06 90.39 89.26 89.52 89.52 207,800
Mar 22, 2024 90.36 90.88 89.64 90.27 90.27 260,100
Mar 21, 2024 91.17 91.17 90.27 90.35 90.35 260,000
Mar 20, 2024 88.42 90.66 88.42 90.33 90.33 237,500
Mar 19, 2024 88.07 89.29 87.97 88.63 88.63 262,200
Mar 18, 2024 88.14 88.60 87.72 88.10 88.10 305,700
Mar 15, 2024 86.33 88.77 86.33 88.02 88.02 743,500
Mar 14, 2024 86.80 86.80 85.20 86.67 86.67 230,800
Mar 13, 2024 87.95 89.33 87.04 87.09 87.09 321,100
Mar 12, 2024 87.98 88.15 86.36 88.02 88.02 295,500
Mar 11, 2024 87.00 88.36 86.92 88.20 88.20 403,200
Mar 8, 2024 88.61 89.16 87.08 87.11 87.11 259,900
Mar 7, 2024 86.48 88.05 86.48 87.93 87.93 319,600
Mar 6, 2024 86.37 86.38 85.24 85.83 85.83 157,200
Mar 5, 2024 85.36 87.03 85.17 85.46 85.46 256,200
Mar 4, 2024 85.55 88.02 85.18 86.54 86.54 288,300
Mar 1, 2024 85.18 85.92 84.52 85.63 85.63 282,200
Feb 29, 2024 84.58 85.34 84.45 84.95 84.95 297,300
Feb 28, 2024 82.70 84.17 82.31 83.68 83.68 195,600
Feb 27, 2024 83.74 84.25 83.24 83.40 83.40 285,300
Feb 26, 2024 82.70 83.27 82.27 82.92 82.92 259,700
Feb 23, 2024 82.92 83.49 82.34 83.09 83.09 195,000
Feb 22, 2024 0.40 Dividend
Feb 22, 2024 81.49 82.65 81.24 82.61 82.61 268,500
Feb 21, 2024 80.83 82.17 80.70 82.07 81.67 239,600
Feb 20, 2024 80.37 81.06 80.21 80.70 80.31 278,700
Feb 16, 2024 83.50 83.74 81.68 81.71 81.31 407,000
Feb 15, 2024 81.54 83.83 81.54 83.83 83.42 419,400
Feb 14, 2024 80.83 81.39 79.74 81.22 80.82 593,200
Feb 13, 2024 79.74 81.05 78.61 79.84 79.45 757,900
Feb 12, 2024 80.05 82.08 79.74 81.80 81.40 329,700
Feb 9, 2024 79.94 80.05 78.29 79.85 79.46 394,800
Feb 8, 2024 77.76 80.12 77.21 80.07 79.68 398,700
Feb 7, 2024 76.75 78.04 75.99 77.58 77.20 448,400
Feb 6, 2024 71.77 77.06 71.77 76.73 76.36 778,100
Feb 5, 2024 71.27 71.92 70.63 71.14 70.79 480,300
Feb 2, 2024 71.94 73.18 71.01 72.55 72.20 407,300
Feb 1, 2024 72.66 73.23 71.57 73.18 72.82 312,300
Jan 31, 2024 73.85 73.98 71.90 72.10 71.75 346,800
Jan 30, 2024 74.03 74.47 73.17 73.82 73.46 193,900
Jan 29, 2024 73.50 74.64 72.90 74.60 74.24 246,600
Jan 26, 2024 74.57 74.60 73.48 73.56 73.20 239,900
Jan 25, 2024 74.21 74.28 73.05 73.72 73.36 262,800
Jan 24, 2024 75.37 75.60 73.05 73.11 72.75 233,200
Jan 23, 2024 76.29 76.29 74.15 74.44 74.08 271,000
Jan 22, 2024 75.27 76.07 74.94 75.37 75.00 171,300
Jan 19, 2024 74.85 75.03 73.38 74.78 74.42 174,600
Jan 18, 2024 74.20 74.71 73.13 74.67 74.31 201,700
Jan 17, 2024 73.34 73.91 73.05 73.73 73.37 169,000
Jan 16, 2024 75.70 75.73 73.93 74.40 74.04 275,000
Jan 12, 2024 77.38 77.59 75.71 76.24 75.87 170,300
Jan 11, 2024 76.59 77.06 75.08 76.13 75.76 294,400
Jan 10, 2024 75.54 76.92 75.31 76.82 76.45 273,100
Jan 9, 2024 76.15 76.15 74.94 76.00 75.63 310,200
Jan 8, 2024 76.35 77.34 75.34 77.26 76.88 306,100
Jan 5, 2024 77.33 78.16 76.89 77.51 77.13 283,600
Jan 4, 2024 78.70 78.80 77.43 77.67 77.29 390,400
Jan 3, 2024 82.31 82.31 78.36 78.80 78.42 271,400
Jan 2, 2024 82.82 84.07 82.52 82.96 82.56 236,100
Dec 29, 2023 84.76 85.04 83.44 83.50 83.09 195,600
Dec 28, 2023 85.68 85.80 84.71 85.04 84.63 155,700
Dec 27, 2023 86.25 86.38 85.17 85.85 85.43 149,600
Dec 26, 2023 85.90 86.67 85.56 86.28 85.86 177,700
Dec 22, 2023 85.33 86.33 85.33 85.49 85.07 207,800
Dec 21, 2023 84.54 85.11 83.61 84.97 84.56 243,000
Dec 20, 2023 83.89 85.13 83.46 83.55 83.14 331,800
Dec 19, 2023 83.35 84.29 83.19 84.15 83.74 267,300
Dec 18, 2023 82.21 82.65 81.34 82.57 82.17 311,600
Dec 15, 2023 81.88 83.29 81.02 81.69 81.29 814,000
Dec 14, 2023 80.80 82.83 80.80 81.73 81.33 382,500
Dec 13, 2023 77.24 80.09 77.04 79.91 79.52 466,200
Dec 12, 2023 78.71 78.71 77.22 77.53 77.15 239,100
Dec 11, 2023 77.50 78.89 77.10 78.50 78.12 307,800
Dec 8, 2023 78.41 79.00 77.46 77.78 77.40 236,700
Dec 7, 2023 77.40 78.56 76.84 78.52 78.14 254,800
Dec 6, 2023 76.96 78.06 76.64 77.11 76.73 332,300
Dec 5, 2023 77.33 77.37 76.00 76.06 75.69 288,100
Dec 4, 2023 77.42 78.39 77.42 77.80 77.42 266,200
Dec 1, 2023 75.70 78.00 75.44 77.78 77.40 331,600
Nov 30, 2023 75.26 76.03 74.73 75.90 75.53 325,800
Nov 29, 2023 76.36 76.63 74.88 75.04 74.67 385,700
Nov 28, 2023 77.19 77.19 75.68 75.71 75.34 413,400
Nov 27, 2023 76.89 77.51 76.84 77.18 76.80 212,500
Nov 24, 2023 77.09 77.87 77.09 77.50 77.12 100,500
Nov 22, 2023 0.40 Dividend
Nov 22, 2023 77.89 78.01 77.10 77.32 76.94 179,400
Nov 21, 2023 77.74 78.23 77.62 77.77 76.99 259,100
Nov 20, 2023 78.41 78.46 77.65 77.89 77.11 175,500
Nov 17, 2023 78.96 79.04 77.61 78.33 77.55 324,500
Nov 16, 2023 77.58 78.38 77.44 78.34 77.56 218,800
Nov 15, 2023 78.15 78.80 77.57 77.84 77.06 293,500
Nov 14, 2023 75.40 78.39 75.36 78.35 77.57 368,200
Nov 13, 2023 73.93 74.59 73.58 74.08 73.34 244,100
Nov 10, 2023 72.76 74.63 72.12 74.40 73.66 310,400
Nov 9, 2023 72.15 73.43 71.95 72.50 71.78 274,400
Nov 8, 2023 71.48 71.85 70.62 71.33 70.62 295,000
Nov 7, 2023 71.77 72.26 68.11 71.79 71.07 717,300
Nov 6, 2023 67.93 67.93 66.02 66.28 65.62 474,300
Nov 3, 2023 67.99 68.26 67.02 67.90 67.22 509,200
Nov 2, 2023 66.94 67.25 65.93 66.75 66.08 362,800
Nov 1, 2023 66.11 66.51 65.38 66.22 65.56 307,700
Oct 31, 2023 66.59 66.80 66.09 66.48 65.82 283,100
Oct 30, 2023 66.61 67.05 65.87 66.56 65.89 328,500
Oct 27, 2023 66.50 66.50 65.10 65.66 65.00 255,800
Oct 26, 2023 66.05 66.93 65.78 66.27 65.61 241,800
Oct 25, 2023 66.33 66.72 65.63 65.77 65.11 195,100
Oct 24, 2023 67.59 67.70 66.61 66.65 65.98 196,500
Oct 23, 2023 67.61 67.61 66.58 66.64 65.97 228,000
Oct 20, 2023 68.58 68.94 67.85 68.04 67.36 302,700
Oct 19, 2023 69.08 69.83 68.02 68.39 67.71 273,300
Oct 18, 2023 70.44 70.67 69.07 69.66 68.96 312,600
Oct 17, 2023 69.75 72.18 69.75 71.61 70.89 300,800
Oct 16, 2023 69.71 70.80 69.35 70.18 69.48 216,900
Oct 13, 2023 69.94 70.06 68.45 68.67 67.98 135,700
Oct 12, 2023 70.71 70.71 68.74 69.44 68.75 166,200
Oct 11, 2023 69.25 70.37 69.25 70.35 69.65 157,500
Oct 10, 2023 69.00 70.10 68.82 69.39 68.70 196,900
Oct 9, 2023 67.82 68.85 67.19 68.46 67.78 166,600
Oct 6, 2023 67.16 68.97 66.93 68.42 67.74 220,700
Oct 5, 2023 67.97 68.58 67.10 67.46 66.79 214,400
Oct 4, 2023 67.61 68.36 66.65 68.16 67.48 181,000
Oct 3, 2023 67.65 68.16 67.04 67.27 66.60 187,000
Oct 2, 2023 68.81 69.07 67.42 68.04 67.36 200,900
Sep 29, 2023 70.05 70.20 68.87 69.27 68.58 243,100
Sep 28, 2023 67.80 69.54 67.80 69.34 68.65 270,200
Sep 27, 2023 67.81 68.65 67.59 67.85 67.17 214,600
Sep 26, 2023 67.35 67.85 66.70 67.16 66.49 212,300
Sep 25, 2023 66.64 68.20 66.64 68.05 67.37 218,600
Sep 22, 2023 67.15 68.12 66.94 67.00 66.33 273,100
Sep 21, 2023 68.00 68.21 67.04 67.07 66.40 182,600
Sep 20, 2023 69.52 70.51 68.51 68.53 67.85 194,400
Sep 19, 2023 69.91 70.36 69.19 69.21 68.52 253,400
Sep 18, 2023 69.73 70.12 69.28 69.93 69.23 265,100
Sep 15, 2023 70.07 70.63 68.92 69.43 68.74 833,100
Sep 14, 2023 69.49 70.36 69.20 70.35 69.65 273,500
Sep 13, 2023 68.98 69.49 68.38 68.75 68.06 258,000
Sep 12, 2023 69.46 70.00 68.86 69.19 68.50 217,100
Sep 11, 2023 70.71 71.43 69.15 69.44 68.75 296,700
Sep 8, 2023 70.56 71.10 69.99 70.12 69.42 207,600
Sep 7, 2023 71.86 72.33 69.94 70.25 69.55 291,600
Sep 6, 2023 72.00 73.15 71.24 72.36 71.64 264,800
Sep 5, 2023 73.36 73.55 71.83 72.12 71.40 400,400
Sep 1, 2023 73.25 74.36 73.19 74.12 73.38 230,200
Aug 31, 2023 72.75 73.56 72.40 72.46 71.74 309,600
Aug 30, 2023 71.60 73.03 71.53 72.77 72.04 383,700
Aug 29, 2023 70.31 72.00 69.86 71.86 71.14 221,100
Aug 28, 2023 69.46 70.77 69.46 70.31 69.61 190,600
Aug 25, 2023 69.79 70.29 68.76 69.46 68.77 176,900
Aug 24, 2023 0.40 Dividend
Aug 24, 2023 68.55 69.88 68.55 69.24 68.55 223,800
Aug 23, 2023 69.43 69.91 69.04 69.45 68.36 172,200
Aug 22, 2023 69.70 70.00 68.83 69.46 68.37 183,500
Aug 21, 2023 70.08 70.39 68.76 69.16 68.07 328,800
Aug 18, 2023 69.17 70.36 68.92 70.13 69.03 306,800
Aug 17, 2023 68.88 70.22 68.88 69.69 68.60 353,700
Aug 16, 2023 69.40 70.63 68.49 68.52 67.44 272,200
Aug 15, 2023 70.53 71.03 69.62 69.72 68.63 202,000
Aug 14, 2023 71.12 72.00 70.84 71.34 70.22 285,600
Aug 11, 2023 70.95 72.33 70.75 71.47 70.35 296,000
Aug 10, 2023 70.53 71.54 70.46 71.12 70.00 309,300
Aug 9, 2023 70.06 71.04 69.63 70.28 69.18 258,400
Aug 8, 2023 64.85 70.85 64.51 70.57 69.46 565,200
Aug 7, 2023 69.94 70.43 68.71 69.34 68.25 328,500
Aug 4, 2023 69.53 70.51 69.20 69.28 68.19 262,500
Aug 3, 2023 69.33 70.00 68.71 69.48 68.39 320,600
Aug 2, 2023 69.61 70.32 68.78 69.88 68.78 266,300
Aug 1, 2023 70.70 71.35 70.32 70.60 69.49 256,900
Jul 31, 2023 70.18 71.36 70.10 71.00 69.89 384,200
Jul 28, 2023 71.16 71.67 70.05 70.09 68.99 366,300
Jul 27, 2023 70.25 70.86 69.90 70.36 69.26 396,700
Jul 26, 2023 69.50 70.36 69.20 69.79 68.69 214,600
Jul 25, 2023 68.44 69.93 68.44 69.82 68.72 292,700
Jul 24, 2023 69.17 70.24 67.65 68.17 67.10 238,300
Jul 21, 2023 69.43 69.52 68.46 69.34 68.25 226,800
Jul 20, 2023 70.00 70.00 68.71 69.18 68.09 253,800
Jul 19, 2023 69.49 69.96 68.90 69.52 68.43 176,100
Jul 18, 2023 68.60 69.83 68.59 69.58 68.49 262,600
Jul 17, 2023 68.08 69.12 67.60 68.58 67.50 177,300
Jul 14, 2023 69.30 69.30 67.44 68.05 66.98 211,600
Jul 13, 2023 69.42 70.03 68.97 69.70 68.61 221,800
Jul 12, 2023 69.77 70.01 68.78 69.23 68.14 334,900
Jul 11, 2023 67.99 68.75 67.44 68.42 67.35 291,700
Jul 10, 2023 66.78 68.00 66.64 67.56 66.50 235,400
Jul 7, 2023 65.71 67.94 65.71 67.22 66.17 219,200
Jul 6, 2023 65.38 65.65 64.15 65.61 64.58 260,300
Jul 5, 2023 66.69 67.43 65.80 66.31 65.27 242,200
Jul 3, 2023 66.29 67.93 66.29 67.69 66.63 101,700
Jun 30, 2023 66.54 67.39 66.18 66.89 65.84 407,600
Jun 29, 2023 64.73 66.16 64.73 66.14 65.10 368,000
Jun 28, 2023 64.98 64.98 64.17 64.86 63.84 300,400
Jun 27, 2023 64.55 65.58 63.92 65.00 63.98 409,000
Jun 26, 2023 63.74 65.12 63.73 64.56 63.55 298,900
Jun 23, 2023 64.67 65.39 63.75 63.92 62.92 578,100
Jun 22, 2023 65.87 67.01 65.27 65.65 64.62 376,300
Jun 21, 2023 66.22 67.54 65.74 66.40 65.36 451,600
Jun 20, 2023 68.06 68.06 66.64 66.79 65.74 611,600
Jun 16, 2023 68.95 69.63 66.30 68.55 67.47 1,649,300
Jun 15, 2023 73.36 74.67 72.74 74.62 73.45 366,100
Jun 14, 2023 75.59 75.73 73.51 73.92 72.76 189,700
Jun 13, 2023 73.67 75.69 73.67 75.06 73.88 266,100
Jun 12, 2023 73.40 74.14 72.41 73.36 72.21 327,800
Jun 9, 2023 74.49 74.49 72.60 73.40 72.25 219,300
Jun 8, 2023 75.98 75.98 73.69 74.68 73.51 179,600
Jun 7, 2023 74.37 75.90 73.91 75.74 74.55 374,500
Jun 6, 2023 69.98 74.77 69.98 73.68 72.52 506,900
Jun 5, 2023 74.25 75.11 72.40 73.69 72.53 312,300
Jun 2, 2023 71.74 74.80 71.74 74.68 73.51 274,900
Jun 1, 2023 68.46 70.81 68.01 70.20 69.10 408,000
May 31, 2023 69.72 70.00 67.36 68.48 67.41 547,500
May 30, 2023 72.08 72.39 70.28 70.31 69.21 199,700
May 26, 2023 70.00 71.41 70.00 71.09 69.97 221,000
May 25, 2023 0.40 Dividend
May 25, 2023 69.19 70.32 69.09 69.75 68.66 208,300
May 24, 2023 70.61 71.17 69.81 70.04 68.55 371,900
May 23, 2023 71.67 73.36 71.24 71.26 69.74 370,500
May 22, 2023 71.21 72.38 70.91 72.21 70.67 328,100
May 19, 2023 70.84 71.00 69.84 70.91 69.40 381,400
May 18, 2023 68.94 70.42 68.41 70.23 68.73 303,000
May 17, 2023 68.94 69.74 68.60 69.06 67.59 292,500
May 16, 2023 68.58 69.31 67.92 68.39 66.93 298,900
May 15, 2023 69.55 70.03 68.96 69.29 67.81 199,600
May 12, 2023 69.50 69.74 68.61 69.11 67.64 324,000
May 11, 2023 67.52 69.01 67.51 68.93 67.46 318,300
May 10, 2023 69.44 69.53 66.55 68.86 67.39 453,000
May 9, 2023 68.88 69.50 65.32 68.10 66.65 534,000
May 8, 2023 72.99 73.30 70.15 70.55 69.05 261,900
May 5, 2023 70.67 71.88 70.62 71.32 69.80 289,300
May 4, 2023 67.77 69.16 66.50 69.00 67.53 415,200
May 3, 2023 69.34 70.20 68.32 68.46 67.00 337,400
May 2, 2023 70.11 70.11 67.33 68.96 67.49 341,000
May 1, 2023 71.47 72.37 70.66 70.92 69.41 204,800
Apr 28, 2023 70.05 72.14 70.05 71.76 70.23 348,100
Apr 27, 2023 71.25 71.67 69.98 70.65 69.14 266,400
Apr 26, 2023 70.49 71.51 70.05 70.72 69.21 249,800
Apr 25, 2023 73.20 73.51 71.26 71.31 69.79 307,800

Related Tickers

OEC Orion S.A.
23.53
-1.71%
 
FUL H.B. Fuller Company
75.06
-1.09%
 
KWR Quaker Chemical Corporation
189.92
-0.74%
 
IOSP Innospec Inc.
122.04
-0.74%
 
MTX Minerals Technologies Inc.
72.10
-0.11%
 
SCL Stepan Company
84.89
-0.42%
 
ASH Ashland Inc.
96.03
-0.22%
 
ODC Oil-Dri Corporation of America
69.43
-1.64%
 
AVNT Avient Corporation
43.26
-0.12%
 
WLK Westlake Corporation
149.90
+0.36%