CBT - Cabot Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 42.93 43.79 42.97 43.12 43.12 346,261
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
Dec 26, 2018 40.23 42.13 39.57 42.07 41.78 312,700
Dec 24, 2018 40.48 40.94 40.00 40.06 39.78 182,500
Dec 21, 2018 41.34 41.95 40.65 40.97 40.69 1,633,200
Dec 20, 2018 41.70 42.33 40.61 41.34 41.05 531,100
Dec 19, 2018 43.39 44.00 41.53 41.93 41.64 538,000
Dec 18, 2018 42.78 43.53 42.49 42.89 42.59 712,300
Dec 17, 2018 43.67 44.45 42.15 42.35 42.06 456,100
Dec 14, 2018 43.36 44.58 42.97 43.77 43.47 606,800
Dec 13, 2018 46.16 46.16 44.35 44.38 44.07 508,200
Dec 12, 2018 46.25 46.91 45.73 45.87 45.55 434,300
Dec 11, 2018 46.61 46.80 45.11 45.35 45.04 374,100
Dec 10, 2018 45.63 45.98 44.63 45.50 45.18 461,000
Dec 07, 2018 48.01 49.24 45.37 45.62 45.30 730,400
Dec 06, 2018 46.85 47.94 46.39 47.89 47.56 440,400
Dec 04, 2018 50.09 50.32 48.00 48.07 47.74 581,000
Dec 03, 2018 50.43 50.90 49.66 50.13 49.78 615,200
Nov 30, 2018 48.12 49.34 48.07 49.20 48.86 489,300
Nov 29, 2018 47.95 48.92 47.79 48.50 48.16 493,300
Nov 29, 2018 0.33 Dividend
Nov 28, 2018 47.05 48.53 46.18 48.20 47.54 475,000
Nov 27, 2018 47.40 47.69 46.34 46.90 46.26 395,400
Nov 26, 2018 47.63 48.66 47.49 47.99 47.33 327,100
Nov 23, 2018 47.12 47.86 47.12 47.31 46.66 115,000
Nov 21, 2018 47.73 48.59 47.21 47.77 47.11 248,600
Nov 20, 2018 47.00 47.95 45.88 46.99 46.34 470,800
Nov 19, 2018 49.02 49.35 47.89 48.00 47.34 248,200
Nov 16, 2018 50.14 50.30 49.14 49.35 48.67 296,200
Nov 15, 2018 49.02 50.56 48.47 50.47 49.78 366,800
Nov 14, 2018 48.78 49.84 48.38 49.32 48.64 739,800
Nov 13, 2018 48.43 49.50 48.04 48.24 47.58 374,500
Nov 12, 2018 50.29 50.51 48.35 48.45 47.78 393,300
Nov 09, 2018 50.33 50.71 49.43 50.00 49.31 261,400
Nov 08, 2018 51.46 52.06 50.78 51.20 50.50 379,600
Nov 07, 2018 50.44 51.81 50.38 51.54 50.83 605,500
Nov 06, 2018 49.01 50.83 46.63 50.11 49.42 1,178,600
Nov 05, 2018 52.66 52.96 51.07 51.40 50.69 475,400
Nov 02, 2018 52.30 53.74 52.05 52.17 51.45 591,200
Nov 01, 2018 49.39 51.96 49.22 51.84 51.13 358,800
Oct 31, 2018 49.91 50.46 48.63 48.68 48.01 421,000
Oct 30, 2018 47.90 49.67 47.64 49.53 48.85 485,000
Oct 29, 2018 49.05 49.86 47.31 47.99 47.33 305,200
Oct 26, 2018 48.10 48.93 46.90 48.20 47.54 428,000
Oct 25, 2018 48.27 49.39 48.13 48.95 48.28 251,700
Oct 24, 2018 50.10 50.39 47.60 47.67 47.02 471,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...