NYSE - Delayed Quote USD

Cabot Corporation (CBT)

Compare
92.55 +0.52 (+0.57%)
At close: December 24 at 1:00:02 PM EST
92.55 +0.10 (+0.11%)
After hours: December 24 at 1:02:40 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 92.34 92.78 91.27 92.55 92.55 156,800
Dec 23, 2024 92.53 92.73 91.04 92.03 92.03 392,700
Dec 20, 2024 92.22 93.97 91.92 92.39 92.39 1,531,900
Dec 19, 2024 95.95 96.39 92.59 92.81 92.81 520,500
Dec 18, 2024 100.57 100.83 94.24 94.97 94.97 511,900
Dec 17, 2024 101.38 101.74 99.80 100.09 100.09 446,800
Dec 16, 2024 102.78 103.76 101.59 101.91 101.91 238,200
Dec 13, 2024 103.41 104.12 102.44 103.38 103.38 396,700
Dec 12, 2024 104.87 105.72 103.89 104.09 104.09 244,200
Dec 11, 2024 106.54 106.83 104.63 105.01 105.01 315,100
Dec 10, 2024 106.48 107.99 105.00 105.92 105.92 350,300
Dec 9, 2024 106.60 108.93 106.00 106.54 106.54 358,000
Dec 6, 2024 104.65 105.39 103.78 105.03 105.03 340,000
Dec 5, 2024 107.25 107.82 103.40 103.66 103.66 440,300
Dec 4, 2024 115.16 115.16 107.38 107.61 107.61 515,300
Dec 3, 2024 112.83 112.83 109.61 110.60 110.60 270,800
Dec 2, 2024 110.10 113.15 108.74 112.42 112.42 437,900
Nov 29, 2024 0.43 Dividend
Nov 29, 2024 109.99 110.31 109.03 109.62 109.62 223,900
Nov 27, 2024 110.84 112.49 109.37 109.50 109.07 386,800
Nov 26, 2024 112.66 112.93 110.50 110.59 110.16 293,700
Nov 25, 2024 111.35 114.71 111.25 113.55 113.10 492,500
Nov 22, 2024 108.87 110.52 108.78 110.36 109.93 398,000
Nov 21, 2024 107.65 109.45 107.34 108.67 108.24 336,500
Nov 20, 2024 107.46 107.84 105.92 107.21 106.79 684,300
Nov 19, 2024 107.28 108.12 106.79 107.78 107.36 313,100
Nov 18, 2024 109.46 110.41 108.65 108.82 108.39 191,800
Nov 15, 2024 109.82 110.45 108.50 108.81 108.38 234,200
Nov 14, 2024 110.93 111.29 108.48 109.18 108.75 340,500
Nov 13, 2024 113.25 113.82 110.92 110.95 110.51 515,500
Nov 12, 2024 115.63 116.74 112.36 112.54 112.10 501,800
Nov 11, 2024 114.58 117.25 114.40 116.50 116.04 654,000
Nov 8, 2024 114.95 115.72 112.82 114.99 114.54 522,800
Nov 7, 2024 117.09 117.46 115.44 116.60 116.14 499,000
Nov 6, 2024 115.01 117.37 114.23 117.00 116.54 765,100
Nov 5, 2024 107.67 110.54 104.16 108.86 108.43 742,000
Nov 4, 2024 108.80 111.40 108.80 110.09 109.66 723,300
Nov 1, 2024 108.78 109.38 107.51 109.02 108.59 599,600
Oct 31, 2024 109.98 110.50 107.79 107.83 107.41 491,100
Oct 30, 2024 108.71 111.01 108.68 110.24 109.81 341,800
Oct 29, 2024 109.60 109.60 108.51 108.87 108.44 469,300
Oct 28, 2024 109.91 111.22 109.36 110.26 109.83 262,200
Oct 25, 2024 110.45 111.54 109.13 109.26 108.83 264,700
Oct 24, 2024 110.15 110.44 108.40 110.39 109.96 293,000
Oct 23, 2024 110.00 110.77 108.33 109.19 108.76 284,100
Oct 22, 2024 112.19 112.31 110.84 110.91 110.47 296,400
Oct 21, 2024 114.65 114.65 112.56 112.86 112.42 215,000
Oct 18, 2024 115.29 115.29 113.21 114.60 114.15 234,000
Oct 17, 2024 116.86 116.86 114.40 114.88 114.43 275,900
Oct 16, 2024 113.85 117.14 113.85 116.05 115.59 264,100
Oct 15, 2024 113.26 115.49 113.05 113.41 112.96 217,800
Oct 14, 2024 111.82 114.13 111.40 113.83 113.38 169,700
Oct 11, 2024 111.17 112.82 111.03 112.41 111.97 153,800
Oct 10, 2024 110.03 110.90 109.44 110.77 110.34 186,600
Oct 9, 2024 110.77 112.02 110.01 110.90 110.46 217,900
Oct 8, 2024 110.58 111.27 109.23 110.54 110.11 219,600
Oct 7, 2024 109.67 110.81 109.08 110.80 110.36 156,300
Oct 4, 2024 110.90 111.20 109.48 110.48 110.05 149,500
Oct 3, 2024 109.45 110.27 108.62 108.94 108.51 171,800
Oct 2, 2024 111.16 111.77 109.88 110.59 110.16 156,900
Oct 1, 2024 111.52 111.52 109.58 110.86 110.42 168,300
Sep 30, 2024 110.15 112.00 110.15 111.77 111.33 289,300
Sep 27, 2024 112.51 113.12 109.81 110.83 110.39 1,941,800
Sep 26, 2024 110.19 112.20 110.02 111.62 111.18 235,100
Sep 25, 2024 110.88 111.77 108.20 108.29 107.86 531,000
Sep 24, 2024 110.55 111.41 108.60 110.22 109.79 203,400
Sep 23, 2024 110.92 111.42 108.20 109.34 108.91 325,000
Sep 20, 2024 110.53 111.28 109.25 110.27 109.84 746,400
Sep 19, 2024 111.10 111.64 108.62 111.19 110.75 442,600
Sep 18, 2024 107.72 110.98 107.02 107.85 107.43 261,400
Sep 17, 2024 106.55 108.39 105.96 107.42 107.00 252,300
Sep 16, 2024 105.49 105.98 104.50 105.55 105.14 251,900
Sep 13, 2024 104.01 105.05 103.77 104.75 104.34 189,700
Sep 12, 2024 101.81 103.00 100.70 102.61 102.21 191,000
Sep 11, 2024 100.65 101.61 97.51 101.45 101.05 207,500
Sep 10, 2024 100.45 101.11 99.21 100.72 100.32 292,700
Sep 9, 2024 99.30 101.07 97.85 100.60 100.20 672,300
Sep 6, 2024 99.15 100.56 98.22 99.29 98.90 349,900
Sep 5, 2024 101.13 101.24 99.36 99.71 99.32 267,400
Sep 4, 2024 100.86 102.03 100.50 101.24 100.84 302,100
Sep 3, 2024 103.75 104.56 100.78 101.18 100.78 394,700
Aug 30, 2024 0.43 Dividend
Aug 30, 2024 104.41 105.28 103.56 105.11 104.70 320,100
Aug 29, 2024 104.14 105.83 103.43 104.26 103.42 268,700
Aug 28, 2024 102.82 104.32 102.82 103.09 102.26 199,000
Aug 27, 2024 103.54 104.50 103.14 103.48 102.65 403,200
Aug 26, 2024 105.42 106.92 104.49 104.67 103.83 285,500
Aug 23, 2024 102.49 105.30 101.98 104.24 103.40 466,600
Aug 22, 2024 101.32 102.51 101.18 101.38 100.57 627,400
Aug 21, 2024 99.60 101.13 99.02 101.02 100.21 238,100
Aug 20, 2024 99.84 101.02 98.72 98.75 97.96 274,200
Aug 19, 2024 99.24 101.34 99.24 100.89 100.08 311,000
Aug 16, 2024 98.14 99.48 97.80 99.26 98.46 310,400
Aug 15, 2024 97.89 99.46 96.94 98.37 97.58 253,400
Aug 14, 2024 95.53 95.55 94.10 95.43 94.66 344,600
Aug 13, 2024 95.58 96.22 94.10 95.04 94.28 469,400
Aug 12, 2024 96.15 97.11 94.91 95.23 94.46 317,700
Aug 9, 2024 97.47 97.93 96.12 96.15 95.38 403,600
Aug 8, 2024 98.06 99.25 96.93 97.23 96.45 473,400
Aug 7, 2024 102.89 103.57 96.23 96.61 95.83 599,100
Aug 6, 2024 94.85 103.12 94.14 101.20 100.39 1,111,300
Aug 5, 2024 85.86 87.17 83.53 86.96 86.26 1,003,100
Aug 2, 2024 93.44 94.24 88.12 89.91 89.19 828,000
Aug 1, 2024 100.39 101.25 95.52 96.60 95.82 524,200
Jul 31, 2024 100.00 102.44 98.90 100.29 99.48 475,500
Jul 30, 2024 98.90 100.13 98.38 99.24 98.44 315,900
Jul 29, 2024 98.00 99.01 97.72 98.68 97.89 244,300
Jul 26, 2024 98.68 98.71 96.97 97.71 96.92 226,800
Jul 25, 2024 95.96 98.75 95.48 97.17 96.39 358,500
Jul 24, 2024 96.98 98.07 95.85 96.16 95.39 199,900
Jul 23, 2024 97.55 98.57 96.99 97.23 96.45 267,000
Jul 22, 2024 95.68 97.83 95.02 97.55 96.77 258,300
Jul 19, 2024 97.92 97.92 94.29 95.00 94.24 271,300
Jul 18, 2024 98.82 100.50 97.72 97.80 97.01 223,200
Jul 17, 2024 99.26 100.71 99.15 99.53 98.73 241,900
Jul 16, 2024 97.14 100.68 97.14 99.90 99.10 392,000
Jul 15, 2024 95.38 97.22 94.31 96.71 95.93 458,000
Jul 12, 2024 95.02 95.45 94.04 94.99 94.23 320,300
Jul 11, 2024 91.83 94.63 91.83 93.74 92.99 300,500
Jul 10, 2024 89.57 90.56 88.86 90.31 89.58 294,600
Jul 9, 2024 89.30 89.56 87.82 88.24 87.53 255,000
Jul 8, 2024 89.08 90.35 88.54 89.54 88.82 426,000
Jul 5, 2024 89.16 89.16 87.88 88.37 87.66 377,600
Jul 3, 2024 89.67 90.71 89.67 89.81 89.09 214,300
Jul 2, 2024 90.02 90.25 88.62 89.38 88.66 463,000
Jul 1, 2024 92.02 92.73 88.88 89.68 88.96 614,900
Jun 28, 2024 94.12 94.24 91.67 91.89 91.15 834,700
Jun 27, 2024 95.48 95.48 92.93 93.30 92.55 261,300
Jun 26, 2024 93.94 95.07 93.35 94.96 94.20 355,200
Jun 25, 2024 95.60 95.97 94.05 94.49 93.73 349,200
Jun 24, 2024 96.10 97.00 95.70 96.16 95.39 333,800
Jun 21, 2024 94.96 95.59 93.00 95.52 94.75 940,800
Jun 20, 2024 97.16 98.29 95.40 95.48 94.71 266,800
Jun 18, 2024 96.93 97.99 96.26 97.66 96.88 272,500
Jun 17, 2024 96.75 97.14 95.35 96.90 96.12 256,900
Jun 14, 2024 99.22 99.50 96.09 97.00 96.22 395,900
Jun 13, 2024 99.74 100.60 99.19 100.43 99.62 244,800
Jun 12, 2024 101.32 102.94 100.12 100.15 99.35 391,200
Jun 11, 2024 97.91 99.37 97.61 99.20 98.40 290,100
Jun 10, 2024 96.51 98.49 96.08 98.17 97.38 272,100
Jun 7, 2024 97.71 98.65 97.17 97.47 96.69 361,500
Jun 6, 2024 98.10 98.42 96.81 98.26 97.47 361,100
Jun 5, 2024 99.01 99.29 97.83 98.46 97.67 255,800
Jun 4, 2024 100.02 100.02 98.60 98.79 98.00 325,000
Jun 3, 2024 103.00 103.00 99.75 100.40 99.59 272,000
May 31, 2024 0.43 Dividend
May 31, 2024 100.99 102.50 100.27 102.30 101.48 384,100
May 30, 2024 100.34 101.43 99.62 101.41 100.17 285,600
May 29, 2024 99.81 100.84 99.47 99.78 98.56 222,600
May 28, 2024 102.44 102.44 100.45 100.87 99.64 249,300
May 24, 2024 101.97 102.23 100.95 102.13 100.88 277,400
May 23, 2024 101.43 101.43 99.76 100.83 99.60 276,600
May 22, 2024 101.27 101.71 100.34 101.25 100.01 357,900
May 21, 2024 102.43 103.49 101.43 101.68 100.44 314,200
May 20, 2024 102.40 103.19 102.23 102.77 101.51 267,100
May 17, 2024 101.83 102.54 101.26 102.40 101.15 199,100
May 16, 2024 101.44 102.00 100.37 101.56 100.32 279,900
May 15, 2024 103.19 103.19 101.62 101.66 100.42 267,600
May 14, 2024 102.73 103.21 102.16 102.22 100.97 266,400
May 13, 2024 102.45 103.18 102.02 102.17 100.92 263,300
May 10, 2024 102.11 102.62 101.14 101.91 100.66 238,500
May 9, 2024 101.37 102.11 100.54 101.83 100.58 264,800
May 8, 2024 100.47 101.71 100.47 101.07 99.83 425,900
May 7, 2024 100.48 103.46 98.42 101.07 99.83 767,300
May 6, 2024 95.13 96.18 94.79 95.94 94.77 455,700
May 3, 2024 95.55 96.25 94.09 94.11 92.96 229,200
May 2, 2024 92.50 94.28 91.93 94.22 93.07 325,500
May 1, 2024 91.79 94.15 91.34 91.96 90.83 380,800
Apr 30, 2024 92.96 92.96 91.15 91.23 90.11 282,800
Apr 29, 2024 94.18 94.37 93.31 93.45 92.31 256,600
Apr 26, 2024 93.61 94.11 93.10 93.59 92.44 173,800
Apr 25, 2024 92.60 93.06 91.56 93.03 91.89 193,200
Apr 24, 2024 92.89 93.61 92.20 93.40 92.26 178,600
Apr 23, 2024 92.18 93.52 92.18 93.38 92.24 155,400
Apr 22, 2024 92.27 93.22 91.74 92.72 91.58 216,300
Apr 19, 2024 90.43 92.10 90.43 92.01 90.88 277,500
Apr 18, 2024 91.19 92.78 90.59 90.69 89.58 372,100
Apr 17, 2024 93.48 93.81 91.37 91.93 90.80 271,000
Apr 16, 2024 92.15 93.33 91.22 92.69 91.56 171,400
Apr 15, 2024 94.00 94.39 92.36 93.07 91.93 274,300
Apr 12, 2024 94.59 95.08 92.74 93.27 92.13 200,800
Apr 11, 2024 96.73 96.73 94.95 95.40 94.23 370,000
Apr 10, 2024 96.49 97.66 95.42 96.60 95.42 511,700
Apr 9, 2024 94.76 98.34 94.56 98.24 97.04 541,500
Apr 8, 2024 93.60 94.38 93.16 94.25 93.10 208,700
Apr 5, 2024 91.85 93.27 91.84 93.09 91.95 263,300
Apr 4, 2024 94.77 94.85 91.53 91.90 90.78 208,300
Apr 3, 2024 92.53 94.01 92.53 93.64 92.49 233,300
Apr 2, 2024 92.06 93.09 91.73 92.99 91.85 305,800
Apr 1, 2024 92.23 92.92 91.09 92.77 91.63 246,200
Mar 28, 2024 91.80 92.50 91.45 92.20 91.07 350,100
Mar 27, 2024 90.83 91.96 90.56 91.85 90.73 306,900
Mar 26, 2024 90.05 90.50 89.42 89.52 88.42 251,900
Mar 25, 2024 90.06 90.39 89.26 89.52 88.42 207,800
Mar 22, 2024 90.36 90.88 89.64 90.27 89.16 260,100
Mar 21, 2024 91.17 91.17 90.27 90.35 89.24 260,000
Mar 20, 2024 88.42 90.66 88.42 90.33 89.22 237,500
Mar 19, 2024 88.07 89.29 87.97 88.63 87.55 262,200
Mar 18, 2024 88.14 88.60 87.72 88.10 87.02 305,700
Mar 15, 2024 86.33 88.77 86.33 88.02 86.94 743,500
Mar 14, 2024 86.80 86.80 85.20 86.67 85.61 230,800
Mar 13, 2024 87.95 89.33 87.04 87.09 86.02 321,100
Mar 12, 2024 87.98 88.15 86.36 88.02 86.94 295,500
Mar 11, 2024 87.00 88.36 86.92 88.20 87.12 403,200
Mar 8, 2024 88.61 89.16 87.08 87.11 86.04 259,900
Mar 7, 2024 86.48 88.05 86.48 87.93 86.85 319,600
Mar 6, 2024 86.37 86.38 85.24 85.83 84.78 157,200
Mar 5, 2024 85.36 87.03 85.17 85.46 84.41 256,200
Mar 4, 2024 85.55 88.02 85.18 86.54 85.48 288,300
Mar 1, 2024 85.18 85.92 84.52 85.63 84.58 282,200
Feb 29, 2024 84.58 85.34 84.45 84.95 83.91 297,300
Feb 28, 2024 82.70 84.17 82.31 83.68 82.66 195,600
Feb 27, 2024 83.74 84.25 83.24 83.40 82.38 285,300
Feb 26, 2024 82.70 83.27 82.27 82.92 81.90 259,700
Feb 23, 2024 82.92 83.49 82.34 83.09 82.07 195,000
Feb 22, 2024 0.40 Dividend
Feb 22, 2024 81.49 82.65 81.24 82.61 81.60 268,500
Feb 21, 2024 80.83 82.17 80.70 82.07 80.67 239,600
Feb 20, 2024 80.37 81.06 80.21 80.70 79.32 278,700
Feb 16, 2024 83.50 83.74 81.68 81.71 80.32 407,000
Feb 15, 2024 81.54 83.83 81.54 83.83 82.40 419,400
Feb 14, 2024 80.83 81.39 79.74 81.22 79.83 593,200
Feb 13, 2024 79.74 81.05 78.61 79.84 78.48 757,900
Feb 12, 2024 80.05 82.08 79.74 81.80 80.40 329,700
Feb 9, 2024 79.94 80.05 78.29 79.85 78.49 394,800
Feb 8, 2024 77.76 80.12 77.21 80.07 78.70 398,700
Feb 7, 2024 76.75 78.04 75.99 77.58 76.26 448,400
Feb 6, 2024 71.77 77.06 71.77 76.73 75.42 778,100
Feb 5, 2024 71.27 71.92 70.63 71.14 69.93 480,300
Feb 2, 2024 71.94 73.18 71.01 72.55 71.31 407,300
Feb 1, 2024 72.66 73.23 71.57 73.18 71.93 312,300
Jan 31, 2024 73.85 73.98 71.90 72.10 70.87 346,800
Jan 30, 2024 74.03 74.47 73.17 73.82 72.56 193,900
Jan 29, 2024 73.50 74.64 72.90 74.60 73.33 246,600
Jan 26, 2024 74.57 74.60 73.48 73.56 72.31 239,900
Jan 25, 2024 74.21 74.28 73.05 73.72 72.46 262,800
Jan 24, 2024 75.37 75.60 73.05 73.11 71.86 233,200
Jan 23, 2024 76.29 76.29 74.15 74.44 73.17 271,000
Jan 22, 2024 75.27 76.07 74.94 75.37 74.08 171,300
Jan 19, 2024 74.85 75.03 73.38 74.78 73.50 174,600
Jan 18, 2024 74.20 74.71 73.13 74.67 73.40 201,700
Jan 17, 2024 73.34 73.91 73.05 73.73 72.47 169,000
Jan 16, 2024 75.70 75.73 73.93 74.40 73.13 275,000
Jan 12, 2024 77.38 77.59 75.71 76.24 74.94 170,300
Jan 11, 2024 76.59 77.06 75.08 76.13 74.83 294,400
Jan 10, 2024 75.54 76.92 75.31 76.82 75.51 273,100
Jan 9, 2024 76.15 76.15 74.94 76.00 74.70 310,200
Jan 8, 2024 76.35 77.34 75.34 77.26 75.94 306,100
Jan 5, 2024 77.33 78.16 76.89 77.51 76.19 283,600
Jan 4, 2024 78.70 78.80 77.43 77.67 76.35 390,400
Jan 3, 2024 82.31 82.31 78.36 78.80 77.46 271,400
Jan 2, 2024 82.82 84.07 82.52 82.96 81.55 236,100
Dec 29, 2023 84.76 85.04 83.44 83.50 82.08 195,600
Dec 28, 2023 85.68 85.80 84.71 85.04 83.59 155,700
Dec 27, 2023 86.25 86.38 85.17 85.85 84.39 149,600
Dec 26, 2023 85.90 86.67 85.56 86.28 84.81 177,700

Related Tickers

OEC Orion S.A.
15.70
+0.83%
 
IOSP Innospec Inc.
111.32
+1.82%
 
BCPC Balchem Corporation
167.17
+1.11%
 
WLK Westlake Corporation
114.95
+0.48%
 
SXT Sensient Technologies Corporation
73.43
+0.62%
 
FUL H.B. Fuller Company
68.44
+0.71%
 
KWR Quaker Chemical Corporation
140.89
+2.45%
 
MTX Minerals Technologies Inc.
76.73
+0.89%
 
AVNT Avient Corporation
41.38
+0.93%
 
ASH Ashland Inc.
71.70
+0.41%