Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cabot Corp | CBT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.56 | 0.60% | 93.59 | 19:17:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 93.61 | 93.07 | 94.11 | 93.59 | 93.03 |
CBT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 90.43 | 94.11 | 90.43 | 92.80 | 203,870 | 3.16 | 3.49% |
| 1 Month | 92.23 | 98.34 | 90.43 | 93.84 | 273,517 | 1.36 | 1.47% |
| 3 Months | 71.94 | 98.34 | 70.63 | 86.49 | 321,504 | 21.65 | 30.09% |
| 6 Months | 66.05 | 98.34 | 65.10 | 81.09 | 304,660 | 27.54 | 41.70% |
| 1 Year | 70.49 | 98.34 | 63.73 | 75.30 | 301,977 | 23.10 | 32.77% |
| 3 Years | 55.51 | 98.34 | 47.59 | 68.26 | 343,553 | 38.08 | 68.60% |
| 5 Years | 45.35 | 98.34 | 20.00 | 57.61 | 338,689 | 48.24 | 106.37% |
CBT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 93.59 | 0.56 | 0.60% | 93.61 | 94.11 | 93.07 | 171,970 |
| Apr 25 2024 | 93.03 | -0.37 | -0.40% | 92.60 | 93.06 | 91.56 | 193,150 |
| Apr 24 2024 | 93.40 | 0.02 | 0.02% | 92.89 | 93.61 | 92.20 | 178,058 |
| Apr 23 2024 | 93.38 | 0.66 | 0.71% | 92.72 | 93.515 | 92.17 | 154,418 |
| Apr 22 2024 | 92.72 | 0.71 | 0.77% | 92.27 | 93.22 | 91.74 | 216,274 |
| Apr 19 2024 | 92.01 | 1.32 | 1.46% | 90.43 | 92.10 | 90.43 | 277,452 |
| Apr 18 2024 | 90.69 | -1.24 | -1.35% | 91.19 | 92.78 | 90.59 | 371,696 |
| Apr 17 2024 | 91.93 | -0.76 | -0.82% | 93.48 | 93.81 | 91.37 | 270,977 |
| Apr 16 2024 | 92.69 | -0.38 | -0.41% | 92.15 | 93.33 | 91.22 | 171,365 |
| Apr 15 2024 | 93.07 | -0.20 | -0.21% | 94.00 | 94.3909 | 92.36 | 274,251 |
| Apr 12 2024 | 93.27 | -2.13 | -2.23% | 94.59 | 95.24 | 92.74 | 200,752 |
| Apr 11 2024 | 95.40 | -1.20 | -1.24% | 96.73 | 97.03 | 94.95 | 370,047 |
| Apr 10 2024 | 96.60 | -1.64 | -1.67% | 96.49 | 97.66 | 95.42 | 511,661 |
| Apr 09 2024 | 98.24 | 3.99 | 4.23% | 94.76 | 98.34 | 94.56 | 541,461 |
| Apr 08 2024 | 94.25 | 1.16 | 1.25% | 93.60 | 94.38 | 93.16 | 208,748 |
| Apr 05 2024 | 93.09 | 1.19 | 1.29% | 91.85 | 93.27 | 91.84 | 263,254 |
| Apr 04 2024 | 91.90 | -1.74 | -1.86% | 94.77 | 94.85 | 91.53 | 208,325 |
| Apr 03 2024 | 93.64 | 0.65 | 0.70% | 92.53 | 94.01 | 92.28 | 233,327 |
| Apr 02 2024 | 92.99 | 0.22 | 0.24% | 92.06 | 93.09 | 91.7314 | 305,368 |
| Apr 01 2024 | 92.77 | 0.57 | 0.62% | 92.23 | 92.92 | 91.0901 | 246,243 |
| Mar 28 2024 | 92.20 | 0.35 | 0.38% | 91.80 | 92.50 | 91.445 | 350,087 |
| Mar 27 2024 | 91.85 | 2.33 | 2.60% | 90.83 | 91.96 | 90.56 | 306,858 |
