CBT - Cabot Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 20, 2019 42.31 42.88 42.01 42.39 42.39 216,200
May 17, 2019 43.38 43.82 42.74 42.80 42.80 213,800
May 16, 2019 44.47 44.57 43.81 43.88 43.88 351,500
May 15, 2019 44.08 44.48 43.79 44.23 44.23 283,500
May 14, 2019 44.11 44.84 43.80 44.48 44.48 305,600
May 13, 2019 45.28 45.61 43.87 44.01 44.01 470,300
May 10, 2019 46.70 46.97 45.51 46.52 46.52 422,600
May 09, 2019 46.28 46.92 45.57 46.38 46.38 534,200
May 08, 2019 46.75 47.18 46.30 46.84 46.84 437,300
May 07, 2019 45.72 48.19 45.30 47.15 47.15 892,300
May 06, 2019 45.88 46.50 45.22 46.19 46.19 637,400
May 03, 2019 44.93 47.06 44.93 46.91 46.91 415,600
May 02, 2019 45.06 45.50 43.94 44.95 44.95 271,900
May 01, 2019 45.42 46.00 45.14 45.39 45.39 390,400
Apr 30, 2019 45.85 46.09 45.03 45.38 45.38 279,100
Apr 29, 2019 45.82 46.23 45.68 45.87 45.87 266,600
Apr 26, 2019 45.35 46.01 45.05 45.96 45.96 237,700
Apr 25, 2019 47.13 47.13 45.21 45.22 45.22 229,000
Apr 24, 2019 47.83 48.30 47.29 47.39 47.39 521,100
Apr 23, 2019 47.41 48.13 46.77 47.92 47.92 291,600
Apr 22, 2019 47.85 48.18 47.30 47.39 47.39 282,100
Apr 18, 2019 48.03 48.40 47.76 48.05 48.05 184,000
Apr 17, 2019 47.57 48.17 47.41 47.98 47.98 487,000
Apr 16, 2019 46.38 47.36 46.11 47.36 47.36 277,000
Apr 15, 2019 45.82 46.37 45.52 46.29 46.29 290,500
Apr 12, 2019 45.48 45.99 44.90 45.72 45.72 296,400
Apr 11, 2019 44.82 45.29 44.57 45.17 45.17 158,400
Apr 10, 2019 44.70 45.07 44.43 44.70 44.70 217,000
Apr 09, 2019 45.11 45.13 44.46 44.53 44.53 281,600
Apr 08, 2019 45.17 45.49 44.80 45.36 45.36 313,500
Apr 05, 2019 44.75 45.35 44.75 45.31 45.31 280,500
Apr 04, 2019 43.75 44.73 43.75 44.70 44.70 397,600
Apr 03, 2019 43.47 44.04 43.47 43.66 43.66 429,700
Apr 02, 2019 43.07 43.20 42.55 42.98 42.98 216,200
Apr 01, 2019 42.24 43.38 42.14 42.90 42.90 401,400
Mar 29, 2019 41.71 41.94 41.29 41.63 41.63 399,200
Mar 28, 2019 40.50 41.11 40.47 41.11 41.11 226,500
Mar 27, 2019 40.72 41.07 40.23 40.40 40.40 274,500
Mar 26, 2019 40.85 41.24 40.31 40.69 40.69 196,200
Mar 25, 2019 40.67 40.85 40.14 40.50 40.50 489,900
Mar 22, 2019 42.91 42.91 40.75 40.79 40.79 277,200
Mar 21, 2019 42.48 43.56 42.45 43.21 43.21 192,300
Mar 20, 2019 42.83 43.25 42.28 42.78 42.78 228,800
Mar 19, 2019 43.44 43.73 42.69 42.93 42.93 320,000
Mar 18, 2019 43.84 43.84 42.97 43.12 43.12 346,200
Mar 15, 2019 42.93 43.79 42.93 43.36 43.36 724,000
Mar 14, 2019 43.87 44.23 42.79 42.85 42.85 627,900
Mar 13, 2019 45.01 45.04 44.13 44.18 44.18 477,400
Mar 12, 2019 44.94 45.29 44.63 44.87 44.87 287,300
Mar 11, 2019 44.06 44.94 43.79 44.89 44.89 360,700
Mar 08, 2019 45.53 45.71 43.32 43.72 43.72 998,800
Mar 07, 2019 46.02 46.06 44.79 46.02 46.02 681,200
Mar 06, 2019 47.08 47.25 46.10 46.17 46.17 322,900
Mar 05, 2019 47.33 47.50 46.73 46.76 46.76 320,300
Mar 04, 2019 47.54 47.75 46.59 47.54 47.54 296,300
Mar 01, 2019 47.06 47.77 46.92 47.39 47.39 322,900
Feb 28, 2019 46.70 47.00 46.22 46.88 46.88 295,800
Feb 27, 2019 47.69 47.70 47.06 47.10 47.10 393,700
Feb 26, 2019 47.61 48.20 47.39 47.69 47.69 370,400
Feb 25, 2019 47.63 48.30 47.61 47.76 47.76 728,200
Feb 22, 2019 46.85 47.95 46.85 47.67 47.67 375,800
Feb 21, 2019 47.31 48.17 46.46 46.59 46.59 412,500
Feb 21, 2019 0.33 Dividend
Feb 20, 2019 46.91 48.05 46.85 47.62 47.29 429,300
Feb 19, 2019 46.21 47.34 46.01 46.91 46.58 398,400
Feb 15, 2019 45.75 46.62 45.46 46.52 46.20 582,800
Feb 14, 2019 44.37 45.64 44.11 45.20 44.89 646,400
Feb 13, 2019 44.33 45.07 44.33 44.81 44.50 520,700
Feb 12, 2019 43.23 44.41 43.13 44.33 44.02 482,700
Feb 11, 2019 42.87 43.64 42.55 43.14 42.84 414,600
Feb 08, 2019 42.63 43.12 42.08 42.77 42.47 374,800
Feb 07, 2019 43.45 43.73 42.63 42.93 42.63 466,100
Feb 06, 2019 43.19 44.30 43.03 43.82 43.52 974,900
Feb 05, 2019 45.27 46.70 42.84 43.39 43.09 1,738,500
Feb 04, 2019 47.84 48.55 47.45 48.09 47.76 286,500
Feb 01, 2019 46.59 48.11 46.59 48.04 47.71 315,100
Jan 31, 2019 46.91 47.45 46.43 46.89 46.57 232,200
Jan 30, 2019 47.10 47.77 46.88 47.43 47.10 292,500
Jan 29, 2019 46.65 47.06 46.31 46.87 46.55 200,100
Jan 28, 2019 46.45 46.84 46.05 46.41 46.09 385,800
Jan 25, 2019 46.10 47.05 46.10 46.92 46.59 234,700
Jan 24, 2019 45.21 45.95 44.93 45.37 45.06 145,600
Jan 23, 2019 46.46 46.90 44.98 45.26 44.95 299,000
Jan 22, 2019 46.82 47.48 46.22 46.49 46.17 339,500
Jan 18, 2019 47.05 47.99 47.00 47.64 47.31 161,400
Jan 17, 2019 45.47 46.97 45.47 46.56 46.24 402,700
Jan 16, 2019 44.91 45.74 44.87 45.57 45.25 391,500
Jan 15, 2019 45.19 45.33 44.45 44.76 44.45 274,400
Jan 14, 2019 44.85 45.81 44.64 45.38 45.07 535,600
Jan 11, 2019 45.29 45.45 44.52 45.25 44.94 466,900
Jan 10, 2019 45.11 45.94 44.68 45.92 45.60 273,200
Jan 09, 2019 45.11 45.73 44.90 45.48 45.16 254,200
Jan 08, 2019 45.13 45.59 44.60 44.76 44.45 353,200
Jan 07, 2019 44.21 45.06 43.62 44.56 44.25 544,200
Jan 04, 2019 43.28 44.49 42.64 44.21 43.90 342,800
Jan 03, 2019 43.18 43.36 42.11 42.29 42.00 369,300
Jan 02, 2019 41.99 43.90 41.80 43.46 43.16 357,400
Dec 31, 2018 42.78 43.36 42.28 42.94 42.64 391,400
Dec 28, 2018 42.74 43.26 42.18 42.50 42.21 349,800
Dec 27, 2018 41.15 42.74 41.04 42.72 42.42 524,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...