Cabot Corporation Common Stock Historical Stock Prices

CBT 
$52.495
*  
0.925
1.73%
Get CBT Alerts
*Delayed - data as of Jun. 22, 2017 14:59 ET  -  Find a broker to begin trading CBT now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CBT Real Time
 
 
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 21-MAR-2017 TO 21-JUN-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.
14:59 53.59 53.59 52.07 52.495 701,062
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
05/17/2017 51.29 51.62 50.49 50.84 458,622
05/16/2017 52.11 52.45 51.87 52.1 583,087
05/15/2017 52.2 52.61 51.89 52.01 315,431
05/12/2017 52 52.16 51.68 51.86 397,796
05/11/2017 51.82 52.69 51.82 52.04 565,938
05/10/2017 51.58 52.25 50.54 52.17 1,203,463
05/09/2017 53.12 53.21 51.5 51.58 530,885
05/08/2017 53.47 53.83 53.05 53.09 318,336
05/05/2017 54.5 54.51 53.78 53.97 328,854
05/04/2017 54.43 54.86 53.8 54.1 464,041
05/03/2017 55.19 55.87 54.31 54.75 560,241
05/02/2017 60.86 61.335 55.465 56.23 1,039,980
05/01/2017 60.33 60.81 59.88 60.36 247,192
04/28/2017 60.69 61.3383 60.05 60.19 196,315
04/27/2017 60.51 61.15 60.41 60.7 188,659
04/26/2017 60.5 61.07 60.47 60.72 181,618
04/25/2017 60.73 61.11 60.39 60.9 219,943
04/24/2017 59.93 60.71 59.7 60.34 203,165
04/21/2017 59.16 59.33 58.85 59.04 184,641
04/20/2017 58.62 59.51 58.45 59.35 265,973
04/19/2017 57.84 58.34 57.62 58.19 291,667
04/18/2017 56.88 57.77 56.88 57.57 317,336
04/17/2017 57.28 57.61 56.95 57.55 349,397
04/13/2017 57.94 58.14 56.9 56.97 198,090
04/12/2017 59.05 59.4613 57.82 57.99 177,860
04/11/2017 58.18 59.07 58.04 59.04 217,915
04/10/2017 58.78 58.935 58.3 58.49 202,207
04/07/2017 58.68 58.85 58.35 58.57 221,391
04/06/2017 58.59 59.03 58.28 58.96 350,031
04/05/2017 59.98 59.98 58.18 58.46 339,910
04/04/2017 59.45 59.64 58.77 59.41 270,281
04/03/2017 60.2 60.26 58.78 59.35 265,119
03/31/2017 59.39 60.26 59.21 59.91 377,757
03/30/2017 58.99 59.7 58.99 59.64 228,192
03/29/2017 59.16 59.255 58.59 58.87 296,931
03/28/2017 58.52 59.32 58.51 59.15 334,474
03/27/2017 57.31 58.665 57.15 58.38 231,990
03/24/2017 58.33 58.8 58.06 58.26 281,954
03/23/2017 58.1 58.51 57.6862 58.23 294,153
03/22/2017 58.74 58.99 57.83 58.04 419,909
03/21/2017 60.13 60.2 58.77 58.88 255,233
*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