Quantcast

Historical Stock Prices

CBT 
$51.66
*  
0.45
0.88%
Get CBT Alerts
*Delayed - data as of Aug. 18, 2017  -  Find a broker to begin trading CBT now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAY-2017 TO 18-AUG-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/18/2017 51.15 52.07 50.95 51.66 360,120
08/17/2017 52.77 52.77 51.18 51.21 446,925
08/16/2017 52.53 52.91 52.35 52.87 320,272
08/15/2017 53.93 53.93 52.16 52.45 478,894
08/14/2017 51.76 52.17 51.5 51.94 406,207
08/11/2017 50.73 51.75 50.56 51.58 294,974
08/10/2017 51.51 51.82 51.36 51.44 239,836
08/09/2017 51.79 52.13 51.61 51.93 217,277
08/08/2017 52.4 52.995 52.09 52.27 244,202
08/07/2017 52.62 52.84 52.29 52.53 223,711
08/04/2017 52.03 52.74 51.8 52.67 327,487
08/03/2017 52.61 53.03 51.52 51.8 390,643
08/02/2017 53.87 53.926 51.86 52.75 598,348
08/01/2017 55.05 55.39 54.5 54.88 443,758
07/31/2017 54.6 55.27 54.29 54.33 319,403
07/28/2017 54.12 54.63 54.12 54.47 241,379
07/27/2017 54.58 54.58 54.01 54.3 217,201
07/26/2017 55.5 55.5 54.18 54.36 228,842
07/25/2017 55.54 55.75 54.99 55.51 409,319
07/24/2017 54.7 55.69 54.265 55.12 410,437
07/21/2017 54.52 54.69 54 54.66 193,132
07/20/2017 54.94 54.94 54.32 54.51 101,819
07/19/2017 53.83 55.005 53.82 54.97 211,267
07/18/2017 54.45 54.45 53.63 53.73 231,189
07/17/2017 53.95 54.75 53.81 54.68 272,500
07/14/2017 53.73 54.13 53.54 53.81 181,805
07/13/2017 53.97 53.97 52.86 53.53 405,426
07/12/2017 53.92 54.45 53.77 53.87 214,442
07/11/2017 53.39 53.64 53.06 53.42 243,043
07/10/2017 53.31 54.25 53.15 53.28 314,010
07/07/2017 53.36 53.99 53.04 53.86 221,059
07/06/2017 52.85 53.61 52.85 53.37 359,532
07/05/2017 53.49 53.49 52.81 53.07 312,812
07/03/2017 53.81 54.1 53.48 53.6 134,579
06/30/2017 53.05 53.77 53.015 53.43 244,778
06/29/2017 53.86 53.86 52.36 52.86 207,747
06/28/2017 52.83 53.8 52.495 53.64 534,911
06/27/2017 52.52 52.86 52.31 52.34 304,783
06/26/2017 52.65 52.91 52.05 52.52 254,006
06/23/2017 52.27 52.855 52.23 52.37 752,142
06/22/2017 53.42 53.59 52.07 52.17 908,287
06/21/2017 54.9 54.9 53.28 53.42 364,989
06/20/2017 54.11 54.9 53.71 54.79 618,625
06/19/2017 54.33 54.93 54.3215 54.77 449,942
06/16/2017 53.7 54.12 53.11 54.05 627,602
06/15/2017 53.42 54.26 53.42 53.76 573,644
06/14/2017 54.32 54.32 53.37 54.01 362,171
06/13/2017 53.89 54.25 53.43 54.2 322,827
06/12/2017 53.53 54.34 53.41 53.63 482,686
06/09/2017 53.19 53.55 52.85 53.53 348,579
06/08/2017 51.93 53.34 51.62 53.09 444,232
06/07/2017 52.41 52.46 51.84 51.91 482,741
06/06/2017 52.29 52.62 51.955 52.4 432,754
06/05/2017 53.18 53.37 52.58 52.62 475,190
06/02/2017 52.83 53.79 52.73 53.13 310,170
06/01/2017 52.36 52.81 52.2 52.73 321,505
05/31/2017 52.88 52.88 52 52.23 532,322
05/30/2017 52.65 53.06 52.44 52.9 287,138
05/26/2017 52.97 52.97 52.395 52.73 319,848
05/25/2017 53.2 53.66 52.355 52.82 383,347
05/24/2017 52.25 53.49 51.75 53 735,505
05/23/2017 51.61 51.8 51.01 51.12 447,629
05/22/2017 51.93 51.93 51.24 51.4 261,396
05/19/2017 50.97 51.87 50.96 51.44 290,512
05/18/2017 50.46 51.13 50.21 50.75 470,412
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CBT





Research Brokers before you trade

Want to trade FX?





Smart Portfolio