CBT - CABOT CORP
81.62
0.500 0.613%
Share volume: 313,842
Last Updated: 03-13-2025
Chemicals/Misc. Chemical Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$81.12
0.50
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $81.03 | $81.03 | $82.52 | $82.52 | $80.21 | $80.21 | $81.62 | $81.62 | 313,842 | $313,842.00 |
| 03-12-2025 | $84.91 | $84.91 | $85.64 | $85.64 | $80.38 | $80.38 | $81.12 | $81.12 | 453,725 | $453,725.00 |
| 03-11-2025 | $87.27 | $87.27 | $87.27 | $87.27 | $83.91 | $83.91 | $84.59 | $84.59 | 569,546 | $569,546.00 |
| 03-10-2025 | $84.25 | $84.25 | $89.15 | $89.15 | $84.25 | $84.25 | $86.53 | $86.53 | 812,490 | $812,490.00 |
| 03-07-2025 | $83.72 | $83.72 | $84.97 | $84.97 | $82.41 | $82.41 | $84.88 | $84.88 | 540,064 | $540,064.00 |
| 03-06-2025 | $82.31 | $82.31 | $84.54 | $84.54 | $82.10 | $82.10 | $84.07 | $84.07 | 324,277 | $324,277.00 |
| 03-05-2025 | $81.73 | $81.73 | $83.06 | $83.06 | $80.95 | $80.95 | $82.91 | $82.91 | 413,287 | $413,287.00 |
| 03-04-2025 | $81.24 | $81.24 | $82.21 | $82.21 | $79.57 | $79.57 | $81.23 | $81.23 | 584,298 | $584,298.00 |
| 03-03-2025 | $86.27 | $86.27 | $86.27 | $86.27 | $81.30 | $81.30 | $81.91 | $81.91 | 505,058 | $505,058.00 |
| 02-28-2025 | $85.27 | $85.27 | $86.20 | $86.20 | $84.10 | $84.10 | $86.00 | $86.00 | 611,236 | $609,066.00 |