Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Corp (NY: CBT )

111.19 +3.34 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 111.10 111.64 108.62 111.19 442,614 +3.34(+3.10%)
Sep 18, 2024 107.72 110.98 107.02 107.85 261,385 +0.43(+0.40%)
Sep 17, 2024 106.55 108.39 105.96 107.42 252,258 +1.87(+1.77%)
Sep 16, 2024 105.49 105.98 104.50 105.55 251,935 +0.80(+0.76%)
Sep 13, 2024 104.01 105.05 103.77 104.75 189,699 +2.14(+2.09%)
Sep 12, 2024 101.81 103.00 100.70 102.61 190,978 +1.16(+1.14%)
Sep 11, 2024 100.65 101.61 97.51 101.45 207,494 +0.73(+0.72%)
Sep 10, 2024 100.45 101.11 99.21 100.72 292,734 +0.12(+0.12%)
Sep 09, 2024 99.30 101.06 97.85 100.60 672,307 +1.31(+1.32%)
Sep 06, 2024 99.15 100.56 98.22 99.29 349,909 -0.42(-0.42%)
Sep 05, 2024 101.13 101.24 99.36 99.71 267,366 -1.53(-1.51%)
Sep 04, 2024 100.86 102.03 100.50 101.24 302,093 +0.06(+0.06%)
Sep 03, 2024 103.75 104.56 100.78 101.18 394,665 -3.93(-3.74%)
Aug 30, 2024 104.41 105.28 103.56 105.11 320,115 +1.28(+1.23%)
Aug 29, 2024 103.71 105.39 103.00 103.83 269,855 +1.16(+1.13%)
Aug 28, 2024 102.40 103.89 102.40 102.67 200,265 -0.39(-0.38%)
Aug 27, 2024 103.11 104.07 102.72 103.05 404,838 -1.19(-1.14%)
Aug 26, 2024 104.98 106.48 104.06 104.24 286,684 +0.43(+0.41%)
Aug 23, 2024 102.07 104.87 101.56 103.81 468,592 +2.85(+2.82%)
Aug 22, 2024 100.90 102.09 100.76 100.96 629,981 +0.36(+0.36%)
Aug 21, 2024 99.19 100.71 98.61 100.60 239,119 +2.26(+2.30%)
Aug 20, 2024 99.43 100.60 98.31 98.34 275,317 -2.13(-2.12%)
Aug 19, 2024 98.83 100.92 98.83 100.47 312,237 +1.62(+1.64%)
Aug 16, 2024 97.74 99.07 97.39 98.85 311,685 +0.89(+0.90%)
Aug 15, 2024 97.49 99.05 96.54 97.96 254,407 +2.93(+3.08%)
Aug 14, 2024 95.14 95.16 93.71 95.04 346,024 +0.39(+0.41%)
Aug 13, 2024 95.19 95.82 93.71 94.65 471,364 -0.19(-0.20%)
Aug 12, 2024 95.75 96.71 94.52 94.84 319,018 -0.92(-0.96%)
Aug 09, 2024 97.07 97.53 95.72 95.75 405,233 -1.08(-1.11%)
Aug 08, 2024 97.66 98.84 96.53 96.83 475,358 +0.62(+0.64%)
Aug 07, 2024 102.47 103.14 95.83 96.21 601,593 -4.57(-4.54%)
Aug 06, 2024 94.46 102.69 93.75 100.78 1,115,902 +14.18(+16.38%)
Aug 05, 2024 85.51 86.81 83.19 86.60 1,007,263 -2.94(-3.28%)
Aug 02, 2024 93.05 93.85 87.75 89.54 831,482 -6.66(-6.93%)
Aug 01, 2024 99.98 100.83 95.13 96.20 526,343 -3.67(-3.68%)
Jul 31, 2024 99.59 102.02 98.49 99.88 477,430 +1.05(+1.06%)
Jul 30, 2024 98.49 99.72 97.97 98.83 317,226 +0.56(+0.57%)
Jul 29, 2024 97.60 98.60 97.32 98.27 245,282 +0.97(+0.99%)
Jul 26, 2024 98.27 98.30 96.57 97.31 227,734 +0.54(+0.56%)
Jul 25, 2024 95.56 98.34 95.09 96.77 360,493 +1.01(+1.05%)
Jul 24, 2024 96.58 97.67 95.45 95.76 200,763 -1.07(-1.10%)
Jul 23, 2024 97.15 98.16 96.59 96.83 268,107 -0.32(-0.33%)
Jul 22, 2024 95.29 97.43 94.63 97.15 259,331 +2.54(+2.68%)
Jul 19, 2024 97.52 97.52 93.90 94.61 272,444 -2.79(-2.86%)
Jul 18, 2024 98.41 100.09 97.32 97.40 224,131 -1.72(-1.74%)
Jul 17, 2024 98.85 100.30 98.74 99.12 242,899 -0.37(-0.37%)
Jul 16, 2024 96.74 100.27 96.74 99.49 393,649 +3.18(+3.30%)
Jul 15, 2024 94.99 96.82 93.92 96.31 459,917 +1.71(+1.81%)
Jul 12, 2024 94.63 95.06 93.65 94.60 321,666 +1.24(+1.33%)
Jul 11, 2024 91.45 94.24 91.45 93.35 301,708 +3.42(+3.80%)
Jul 10, 2024 89.20 90.19 88.49 89.94 295,806 +2.06(+2.35%)
Jul 09, 2024 88.93 89.19 87.46 87.88 256,085 -1.29(-1.45%)
Jul 08, 2024 88.71 89.98 88.17 89.17 427,735 +1.17(+1.32%)
Jul 05, 2024 88.79 88.79 87.52 88.01 379,128 -1.43(-1.60%)
Jul 03, 2024 89.30 90.34 89.30 89.44 215,143 +0.43(+0.48%)
Jul 02, 2024 89.65 89.88 88.25 89.01 464,971 -0.30(-0.33%)
Jul 01, 2024 91.64 92.35 88.51 89.31 617,429 -2.20(-2.41%)
Jun 28, 2024 93.73 93.85 91.29 91.51 838,161 -1.40(-1.51%)
Jun 27, 2024 95.09 95.09 92.55 92.92 262,425 -1.65(-1.75%)
Jun 26, 2024 93.55 94.68 92.96 94.57 356,691 +0.47(+0.50%)
Jun 25, 2024 95.21 95.57 93.66 94.10 350,632 -1.66(-1.74%)
Jun 24, 2024 95.70 96.60 95.31 95.76 335,228 +0.64(+0.67%)
Jun 21, 2024 94.57 95.20 92.62 95.13 944,654 +0.04(+0.04%)
Jun 20, 2024 96.76 97.89 95.01 95.09 267,873 -2.17(-2.23%)
Jun 18, 2024 96.53 97.59 95.86 97.26 273,617 +0.76(+0.78%)
Jun 17, 2024 96.35 96.74 94.96 96.50 257,922 -0.10(-0.10%)
Jun 14, 2024 98.81 99.09 95.69 96.60 397,531 -3.42(-3.42%)
Jun 13, 2024 99.33 100.19 98.78 100.02 245,796 +0.28(+0.28%)
Jun 12, 2024 100.90 102.52 99.71 99.74 392,780 +0.95(+0.96%)
Jun 11, 2024 97.51 98.96 97.21 98.79 291,304 +1.03(+1.05%)
Jun 10, 2024 96.11 98.08 95.68 97.77 273,258 +0.70(+0.72%)
Jun 07, 2024 97.31 98.24 96.77 97.07 362,999 -0.79(-0.80%)
Jun 06, 2024 97.70 98.01 96.41 97.85 362,624 -0.20(-0.20%)
Jun 05, 2024 98.60 98.88 97.43 98.05 256,839 -0.33(-0.33%)
Jun 04, 2024 99.61 99.61 98.19 98.38 326,360 -1.60(-1.60%)
Jun 03, 2024 102.58 102.58 99.33 99.99 273,114 -1.89(-1.86%)
May 31, 2024 100.57 102.08 99.86 101.88 385,656 +1.31(+1.31%)
May 30, 2024 99.50 100.58 98.79 100.56 288,021 +1.62(+1.63%)
May 29, 2024 98.98 100.00 98.64 98.95 224,465 -1.08(-1.08%)
May 28, 2024 101.58 101.59 99.61 100.03 251,385 -1.25(-1.23%)
May 24, 2024 101.12 101.38 100.11 101.28 279,769 +1.29(+1.29%)
May 23, 2024 100.58 100.58 98.92 99.99 278,932 -0.42(-0.41%)
May 22, 2024 100.42 100.86 99.50 100.41 360,960 -0.43(-0.42%)
May 21, 2024 101.58 102.63 100.58 100.83 316,862 -1.08(-1.06%)
May 20, 2024 101.55 102.33 101.38 101.91 269,350 +0.37(+0.36%)
May 17, 2024 100.98 101.68 100.41 101.55 200,753 +0.83(+0.83%)
May 16, 2024 100.59 101.15 99.53 100.71 282,207 -0.10(-0.10%)
May 15, 2024 102.33 102.33 100.77 100.81 269,822 -0.56(-0.55%)
May 14, 2024 101.87 102.34 101.31 101.37 268,599 +0.05(+0.05%)
May 13, 2024 101.59 102.32 101.17 101.32 265,524 +0.26(+0.26%)
May 10, 2024 101.26 101.76 100.30 101.06 240,477 +0.08(+0.08%)
May 09, 2024 100.52 101.26 99.70 100.98 267,044 +0.75(+0.75%)
May 08, 2024 99.63 100.86 99.63 100.23 429,486 +0.00(+0.00%)
May 07, 2024 99.64 102.60 97.60 100.23 773,784 +5.09(+5.35%)
May 06, 2024 94.34 95.38 94.00 95.14 458,939 +1.81(+1.94%)
May 03, 2024 94.75 95.45 93.30 93.32 231,084 -0.11(-0.12%)
May 02, 2024 91.73 93.49 91.16 93.43 328,214 +2.24(+2.46%)
May 01, 2024 91.02 93.36 90.58 91.19 384,050 +0.72(+0.80%)
Apr 30, 2024 92.18 92.18 90.39 90.47 285,165 -2.20(-2.38%)
Apr 29, 2024 93.39 93.58 92.53 92.67 270,267 -0.14(-0.15%)
Apr 26, 2024 92.83 93.32 92.32 92.81 175,284 +0.56(+0.60%)
Apr 25, 2024 91.83 92.28 90.80 92.25 194,775 -0.37(-0.40%)
Apr 24, 2024 92.11 92.83 91.43 92.62 180,124 +0.02(+0.02%)
Apr 23, 2024 91.41 92.73 91.41 92.60 156,751 +0.65(+0.71%)
Apr 22, 2024 91.50 92.44 90.97 91.95 218,094 +0.70(+0.77%)
Apr 19, 2024 89.68 91.33 89.68 91.24 279,787 +1.31(+1.46%)
Apr 18, 2024 90.43 92.01 89.83 89.93 375,238 -1.23(-1.35%)
Apr 17, 2024 92.70 93.03 90.61 91.16 273,257 -0.75(-0.82%)
Apr 16, 2024 91.38 92.55 90.46 91.92 172,807 -0.38(-0.41%)
Apr 15, 2024 93.22 93.60 91.59 92.29 276,559 -0.20(-0.21%)
Apr 12, 2024 93.80 94.29 91.97 92.49 202,441 -2.11(-2.23%)
Apr 11, 2024 95.92 95.92 94.16 94.60 373,161 -1.19(-1.24%)
Apr 10, 2024 95.68 96.84 94.62 95.79 515,967 -1.63(-1.67%)
Apr 09, 2024 93.97 97.52 93.77 97.42 546,033 +3.96(+4.23%)
Apr 08, 2024 92.82 93.59 92.38 93.46 210,505 +1.15(+1.25%)
Apr 05, 2024 91.08 92.49 91.07 92.31 265,469 +1.18(+1.29%)
Apr 04, 2024 93.98 94.06 90.77 91.13 210,078 -1.73(-1.86%)
Apr 03, 2024 91.76 93.23 91.76 92.86 235,290 +0.64(+0.70%)
Apr 02, 2024 91.29 92.31 90.97 92.21 308,341 +0.22(+0.24%)
Apr 01, 2024 91.46 92.14 90.33 92.00 248,315 +0.57(+0.62%)
Mar 28, 2024 91.03 91.28 91.26 91.43 353,033 +0.35(+0.38%)
Mar 27, 2024 90.07 91.19 89.80 91.08 309,440 +2.31(+2.60%)
Mar 26, 2024 89.30 89.74 88.67 88.77 254,062 +0.00(+0.00%)
Mar 25, 2024 89.31 89.63 88.51 88.77 209,550 -0.74(-0.83%)
Mar 22, 2024 89.61 90.12 88.89 89.52 262,321 -0.08(-0.09%)
Mar 21, 2024 90.41 90.41 89.52 89.60 262,356 +0.02(+0.02%)
Mar 20, 2024 87.68 89.90 87.68 89.58 239,496 +1.69(+1.92%)
Mar 19, 2024 87.33 88.54 87.24 87.89 264,434 +0.53(+0.60%)
Mar 18, 2024 87.40 87.86 86.99 87.36 308,228 +0.08(+0.09%)
Mar 15, 2024 85.61 88.03 85.61 87.29 749,722 +1.34(+1.56%)
Mar 14, 2024 86.08 86.08 84.49 85.95 232,736 -0.42(-0.48%)
Mar 13, 2024 87.22 88.59 86.31 86.36 323,795 -0.92(-1.06%)
Mar 12, 2024 87.25 87.41 85.64 87.29 297,947 -0.18(-0.20%)
Mar 11, 2024 86.27 87.62 86.19 87.46 406,628 +1.08(+1.25%)
Mar 08, 2024 87.87 88.42 86.35 86.38 262,090 -0.81(-0.93%)
Mar 07, 2024 85.76 87.31 85.76 87.20 322,288 +2.08(+2.45%)
Mar 06, 2024 85.65 85.66 84.52 85.11 158,483 +0.37(+0.43%)
Mar 05, 2024 84.65 86.30 84.46 84.75 258,372 -1.07(-1.25%)
Mar 04, 2024 84.84 87.29 84.47 85.82 290,761 +0.90(+1.06%)
Mar 01, 2024 84.47 85.20 83.81 84.92 284,748 +0.67(+0.80%)
Feb 29, 2024 83.87 84.63 83.75 84.24 318,854 +1.26(+1.52%)
Feb 28, 2024 82.01 83.47 81.62 82.98 197,270 +0.28(+0.34%)
Feb 27, 2024 83.04 83.55 82.54 82.70 287,705 +0.48(+0.58%)
Feb 26, 2024 82.01 82.57 81.58 82.23 261,841 -0.17(-0.20%)
Feb 23, 2024 82.23 82.79 81.65 82.40 196,601 +0.48(+0.58%)
Feb 22, 2024 80.81 81.96 80.56 81.92 270,759 +0.93(+1.15%)
Feb 21, 2024 79.76 81.09 79.64 80.99 242,788 +1.35(+1.70%)
Feb 20, 2024 79.31 79.99 79.15 79.64 282,393 -1.00(-1.24%)
Feb 16, 2024 82.40 82.64 80.60 80.63 417,246 -2.09(-2.53%)
Feb 15, 2024 80.47 82.73 80.47 82.73 425,013 +2.58(+3.21%)
Feb 14, 2024 79.76 80.32 78.69 80.15 601,139 +1.36(+1.73%)
Feb 13, 2024 78.69 79.98 77.57 78.79 767,981 -1.93(-2.40%)
Feb 12, 2024 78.99 81.00 78.69 80.72 334,085 +1.92(+2.44%)
Feb 09, 2024 78.89 78.99 77.25 78.80 400,062 -0.22(-0.27%)
Feb 08, 2024 76.74 79.06 76.19 79.01 404,023 +2.46(+3.21%)
Feb 07, 2024 75.74 77.01 74.99 76.56 454,408 +0.84(+1.11%)
Feb 06, 2024 70.82 76.04 70.82 75.72 788,538 +5.52(+7.86%)
Feb 05, 2024 70.33 70.97 69.70 70.20 486,740 -1.39(-1.94%)
Feb 02, 2024 70.99 72.22 70.07 71.59 412,753 -0.62(-0.86%)
Feb 01, 2024 71.70 72.26 70.63 72.22 316,434 +1.07(+1.50%)
Jan 31, 2024 72.88 73.00 70.95 71.15 351,452 -1.70(-2.33%)
Jan 30, 2024 73.05 73.49 72.21 72.85 196,443 -0.77(-1.05%)
Jan 29, 2024 72.53 73.66 71.94 73.62 249,923 +1.03(+1.41%)
Jan 26, 2024 73.59 73.61 72.51 72.59 243,140 -0.16(-0.22%)
Jan 25, 2024 73.23 73.30 72.09 72.75 266,280 +0.60(+0.83%)
Jan 24, 2024 74.38 74.61 72.09 72.15 236,265 -1.31(-1.79%)
Jan 23, 2024 75.28 75.28 73.17 73.46 274,634 -0.92(-1.23%)
Jan 22, 2024 74.28 75.07 73.95 74.38 173,610 +0.58(+0.79%)
Jan 19, 2024 73.86 74.04 72.41 73.79 176,967 +0.11(+0.15%)
Jan 18, 2024 73.22 73.73 72.17 73.69 204,411 +0.93(+1.27%)
Jan 17, 2024 72.37 72.93 72.09 72.76 171,230 -0.66(-0.90%)
Jan 16, 2024 74.70 74.73 72.96 73.42 278,697 -1.82(-2.41%)
Jan 12, 2024 76.36 76.57 74.71 75.24 172,536 +0.11(+0.14%)
Jan 11, 2024 75.58 76.04 74.09 75.13 298,309 -0.68(-0.90%)
Jan 10, 2024 74.54 75.91 74.32 75.81 276,787 +0.81(+1.08%)
Jan 09, 2024 75.15 75.15 73.95 75.00 314,342 -1.24(-1.63%)
Jan 08, 2024 75.34 76.32 74.35 76.24 310,180 -0.25(-0.32%)
Jan 05, 2024 76.31 77.13 75.88 76.49 287,357 -0.16(-0.21%)
Jan 04, 2024 77.66 77.76 76.41 76.65 395,635 -1.12(-1.43%)
Jan 03, 2024 81.23 81.23 77.33 77.76 274,995 -4.11(-5.01%)
Jan 02, 2024 81.73 82.96 81.43 81.87 239,282 -0.53(-0.65%)
Dec 29, 2023 83.64 83.92 82.34 82.40 198,243 -1.52(-1.81%)
Dec 28, 2023 84.55 84.67 83.59 83.92 157,743 -0.80(-0.94%)
Dec 27, 2023 85.11 85.24 84.05 84.72 151,563 -0.42(-0.50%)
Dec 26, 2023 84.77 85.53 84.43 85.14 180,049 +0.78(+0.92%)
Dec 22, 2023 84.21 85.19 84.21 84.36 210,540 +0.51(+0.61%)
Dec 21, 2023 83.43 83.99 82.50 83.85 246,272 +1.40(+1.70%)
Dec 20, 2023 82.78 84.01 82.36 82.45 336,242 -0.59(-0.71%)
Dec 19, 2023 82.25 83.18 82.09 83.04 270,842 +1.56(+1.91%)
Dec 18, 2023 81.13 81.56 80.27 81.48 315,716 +0.87(+1.08%)
Dec 15, 2023 80.80 82.19 79.95 80.61 824,910 -0.04(-0.05%)
Dec 14, 2023 79.73 81.74 79.73 80.65 387,648 +1.80(+2.28%)
Dec 13, 2023 76.22 79.03 76.02 78.86 472,434 +2.35(+3.07%)
Dec 12, 2023 77.67 77.67 76.21 76.51 242,253 -0.96(-1.24%)
Dec 11, 2023 76.48 77.85 76.08 77.47 311,893 +0.71(+0.93%)
Dec 08, 2023 77.38 77.96 76.44 76.75 239,826 -0.73(-0.94%)
Dec 07, 2023 76.38 77.52 75.83 77.49 258,219 +1.39(+1.83%)
Dec 06, 2023 75.95 77.03 75.63 76.09 336,783 +1.04(+1.38%)
Dec 05, 2023 76.31 76.35 75.00 75.06 291,947 -1.72(-2.24%)
Dec 04, 2023 76.40 77.36 76.40 76.77 269,732 +0.02(+0.03%)
Dec 01, 2023 74.70 76.97 74.45 76.75 336,021 +1.86(+2.48%)
Nov 30, 2023 74.27 75.03 73.75 74.90 330,104 +0.85(+1.15%)
Nov 29, 2023 75.35 75.62 73.89 74.05 390,858 -0.66(-0.88%)
Nov 28, 2023 76.17 76.17 74.68 74.71 418,897 -1.45(-1.90%)
Nov 27, 2023 75.88 76.49 75.83 76.16 215,288 -0.32(-0.41%)
Nov 24, 2023 76.07 76.84 76.07 76.48 101,864 +0.18(+0.23%)
Nov 22, 2023 76.86 76.98 76.08 76.30 181,746 -0.05(-0.06%)
Nov 21, 2023 76.32 76.80 76.20 76.35 263,894 -0.12(-0.15%)
Nov 20, 2023 76.98 77.03 76.23 76.47 178,767 -0.43(-0.56%)
Nov 17, 2023 77.52 77.59 76.19 76.90 330,581 -0.01(-0.01%)
Nov 16, 2023 76.16 76.95 76.03 76.91 222,848 +0.49(+0.64%)
Nov 15, 2023 76.72 77.36 76.15 76.42 298,928 -0.50(-0.65%)
Nov 14, 2023 74.02 76.96 73.99 76.92 375,025 +4.19(+5.76%)
Nov 13, 2023 72.58 73.23 72.23 72.73 248,684 -0.31(-0.43%)
Nov 10, 2023 71.43 73.27 70.80 73.04 316,202 +1.87(+2.62%)
Nov 09, 2023 70.83 72.08 70.64 71.18 279,511 +1.15(+1.64%)
Nov 08, 2023 70.18 70.54 69.33 70.03 300,440 -0.45(-0.64%)
Nov 07, 2023 70.46 70.94 66.87 70.48 730,598 +5.41(+8.31%)
Nov 06, 2023 66.69 66.69 64.81 65.07 482,651 -1.59(-2.39%)
Nov 03, 2023 66.75 67.01 65.80 66.66 518,670 +1.13(+1.72%)
Nov 02, 2023 65.72 66.02 64.73 65.53 369,555 +0.52(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.