Historical Stock Prices

CBT 
$49.25
*  
0.43
0.88%
Get CBT Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 48.79 49.3 48.48 49.25 234,555
10/23/2014 48.48 49.38 48.04 48.82 276,004
10/22/2014 48.82 49.69 47.76 47.81 451,057
10/21/2014 47.74 48.73 47.41 48.58 336,185
10/20/2014 45.45 47.25 45.45 47.18 481,036
10/17/2014 45.03 45.86 45.0001 45.49 407,060
10/16/2014 42.73 44.86 42.73 44.62 1,027,800
10/15/2014 43.39 44.4 43 43.69 1,277,573
10/14/2014 44.97 45.03 44.13 44.28 500,002
10/13/2014 45.41 45.974 44.58 44.62 429,389
10/10/2014 47.01 47.54 45.63 45.63 568,904
10/09/2014 48.48 48.54 46.98 47.01 393,616
10/08/2014 47.9 48.5 47.231 48.48 301,479
10/07/2014 48.81 48.94 47.81 47.85 381,104
10/06/2014 49.18 49.59 49.09 49.09 216,954
10/03/2014 49.33 49.53 48.8 48.87 667,388
10/02/2014 49.38 49.56 48.47 49 408,062
10/01/2014 50.8 50.86 49.37 49.4 564,000
09/30/2014 51.23 51.23 50.36 50.77 429,015
09/29/2014 51.37 51.675 50.79 51.23 440,212
09/26/2014 51.74 52.08 51.56 51.92 288,553
09/25/2014 52.66 52.9 51.6 51.84 329,739
09/24/2014 53.05 53.44 52.78 53.02 321,621
09/23/2014 53.4 53.62 52.93 53.12 331,096
09/22/2014 54.2 54.2 53.29 53.46 320,866
09/19/2014 55.13 55.3 54 54.45 1,002,043
09/18/2014 55.5 55.68 55.05 55.1 203,249
09/17/2014 55.58 55.98 55.16 55.44 385,272
09/16/2014 54.15 55.37 53.87 55.35 420,600
09/15/2014 54.17 54.46 54 54.23 263,119
09/12/2014 54.23 54.46 53.91 54.2 247,213
09/11/2014 53.82 54.425 53.81 54.18 317,816
09/10/2014 53.76 54.46 53.717 54.23 222,085
09/09/2014 54.17 54.36 53.67 53.84 379,902
09/08/2014 54.25 54.92 54.17 54.4 325,456
09/05/2014 54.33 54.58 53.78 54.24 181,624
09/04/2014 54.75 54.86 54.04 54.25 265,909
09/03/2014 54.95 55.07 54.52 54.55 239,191
09/02/2014 54.96 55.21 54.5 54.58 371,507
08/29/2014 55 55.01 54.32 54.78 177,205
08/28/2014 54.07 54.95 53.905 54.82 261,648
08/27/2014 53.97 54.22 53.88 54.2 258,641
08/26/2014 54.11 54.17 53.885 53.99 257,272
08/25/2014 54.14 54.18 53.16 53.91 366,211
08/22/2014 54.21 54.21 53.74 53.97 220,618
08/21/2014 54.33 54.37 53.69 54.28 409,664
08/20/2014 54.25 54.47 53.98 54.29 182,208
08/19/2014 53.86 54.48 53.56 54.39 298,163
08/18/2014 54.12 54.22 53.77 53.84 205,399
08/15/2014 53.92 54.02 53.06 53.63 216,444
08/14/2014 53.7 53.82 53.02 53.68 171,827
08/13/2014 53.02 53.81 52.77 53.59 747,625
08/12/2014 52.73 53.11 52.62 53.02 349,333
08/11/2014 53.67 53.67 52.79 52.84 338,766
08/08/2014 52.19 53.42 51.85 53.37 457,395
08/07/2014 52.8 52.8 51.84 52.17 343,359
08/06/2014 52.03 52.685 52.03 52.57 341,548
08/05/2014 52.64 53.07 52.12 52.41 283,651
08/04/2014 52.98 53.1599 52.42 53 346,773
08/01/2014 51.99 53 51.53 52.87 656,479
07/31/2014 53.73 54.68 51.68 52.39 771,366
07/30/2014 55.62 55.98 55.16 55.35 299,774
07/29/2014 56.66 56.86 55.29 55.4 527,356
07/28/2014 57.1 57.1 56.38 56.61 201,436
07/25/2014 57.92 58.28 56.93 57.11 367,220
07/24/2014 57.54 58.26 57.048 58.08 337,540
07/23/2014 57.35 57.66 56.97 57.59 167,924
07/22/2014 56.74 57.28 56.74 57.22 213,292
07/21/2014 56.65 56.71 56.12 56.59 299,508
07/18/2014 57.01 57.219 56.61 56.92 235,839
07/17/2014 57.82 58.1 56.85 56.91 171,160
07/16/2014 58.36 58.396 57.49 57.82 289,650
07/15/2014 57.79 58.24 57.4 58.03 203,775
07/14/2014 57.51 57.82 57.1603 57.68 217,298
07/11/2014 57.35 57.5 57.07 57.15 183,066
07/10/2014 56.24 57.59 56.24 57.28 298,160
07/09/2014 57.77 58.17 57.58 57.9 230,377
07/08/2014 58.12 58.12 57.424 57.61 299,028
07/07/2014 58.45 58.66 57.931 58.29 226,372
07/03/2014 58.71 59.12 58.54 58.62 196,060
07/02/2014 58.48 58.68 58.25 58.47 206,242
07/01/2014 58.26 58.95 57.94 58.6 535,514
06/30/2014 58.13 58.34 57.39 57.99 418,080
06/27/2014 57.85 58.175 57.64 58 455,915
06/26/2014 58.54 58.81 58.137 58.23 250,342
06/25/2014 58.54 59.05 58.23 58.7 391,886
06/24/2014 59.32 59.68 58.51 58.56 143,067
06/23/2014 59.71 59.77 59.42 59.49 177,434
06/20/2014 59.7 59.76 59.33 59.57 372,265
06/19/2014 60.22 60.22 59.53 59.7 148,813
06/18/2014 60.39 60.61 59.68 59.99 180,186
06/17/2014 59.73 60.87 59.58 60.3 514,560
06/16/2014 59.07 59.83 58.91 59.75 256,208
06/13/2014 59.08 59.72 58.866 59.19 127,595
06/12/2014 59.42 59.68 58.87 59.07 189,042
06/11/2014 59.43 59.9369 59.2101 59.51 266,446
06/10/2014 59.3 59.64 58.85 59.61 100,364
06/09/2014 59.37 59.9 59.33 59.45 218,468
06/06/2014 59.7 59.9775 59.19 59.42 216,808
06/05/2014 59.07 59.47 58.61 59.45 171,300
06/04/2014 57.63 59.05 57.56 59.01 355,871
06/03/2014 57.37 57.93 57 57.74 257,478
06/02/2014 56.66 57.25 55.92 57.24 307,628
05/30/2014 56.61 57.02 56.42 56.55 160,362
05/29/2014 56.5 56.8 55.95 56.61 123,049
05/28/2014 56.01 56.41 55.81 56.3 199,995
05/27/2014 56.9 57.14 55.84 56.13 293,100
05/23/2014 56.05 56.93 55.885 56.61 186,202
05/22/2014 56.28 56.61 55.795 56.04 208,986
05/21/2014 55.73 56.45 55.39 56.28 323,480
05/20/2014 56.07 56.17 55.05 55.49 401,817
05/19/2014 56.46 57.15 56.0844 56.21 341,368
05/16/2014 56.61 56.7 56.09 56.53 355,322
05/15/2014 58.29 58.69 56.17 56.4 642,411
05/14/2014 59.35 59.518 58.31 58.41 346,834
05/13/2014 59.98 61.46 59.38 59.65 480,385
05/12/2014 58.61 59.95 58.61 59.92 206,230
05/09/2014 58.99 59.16 58.35 58.56 166,784
05/08/2014 58.53 59.45 58.34 58.99 331,149
05/07/2014 58.5 58.7 57.765 58.59 487,883
05/06/2014 57.77 59.08 57.71 58.28 264,056
05/05/2014 57.44 58.34 56.97 58.15 221,867
05/02/2014 57.5 58.32 57.46 57.64 305,265
05/01/2014 57.94 58.32 56.02 57.61 520,843
04/30/2014 56.75 57.98 56.6 57.8 340,100
04/29/2014 56.66 57.5175 56.364 56.88 307,703
04/28/2014 58.28 58.37 55.81 56.27 402,237
04/25/2014 58.35 58.61 57.925 58.07 116,292
04/24/2014 59.62 59.62 58.4 58.62 222,227
04/23/2014 59.68 59.8 59.1 59.19 144,183
04/22/2014 59.92 60.15 59.48 59.5 181,939
04/21/2014 59.23 59.82 58.98 59.76 322,012
04/17/2014 58.49 59.3699 58.36 59.11 102,957
04/16/2014 58.06 58.65 57.68 58.55 150,676
04/15/2014 57.15 57.72 56.75 57.57 192,391
04/14/2014 57.41 57.49 56.4809 57.01 269,531
04/11/2014 57.27 57.65 56.83 56.96 243,549
04/10/2014 58.74 58.89 57.52 57.76 136,985
04/09/2014 58.49 58.96 58.02 58.75 363,135
04/08/2014 57.57 58.5 57.57 58.32 166,596
04/07/2014 59.11 59.5 57.28 57.59 167,333
04/04/2014 60.04 60.11 58.66 59.26 267,023
04/03/2014 59.86 59.87 59.1786 59.53 316,744
04/02/2014 59.67 59.89 59.42 59.7 351,841
04/01/2014 59.13 59.67 58.88 59.61 288,993
03/31/2014 57.51 59.28 57.33 59.06 314,560
03/28/2014 56.69 57.55 56.56 56.96 225,669
03/27/2014 56.63 56.92 56.02 56.63 248,528
03/26/2014 58.47 58.47 56.43 56.49 164,639
03/25/2014 57.72 58.16 57.28 58.11 208,924
03/24/2014 58.16 58.16 56.87 57.26 133,505
03/21/2014 57.27 58.1321 56.49 57.59 384,027
03/20/2014 56.28 56.98 56.28 56.82 151,600
03/19/2014 56.02 56.8 55.96 56.6 232,090
03/18/2014 55.53 56.2 55.27 56.18 240,115
03/17/2014 55.25 55.99 55.19 55.3 246,271
03/14/2014 54.28 55.25 53.92 54.98 297,846
03/13/2014 55.22 55.81 54.44 54.54 292,542
03/12/2014 54.45 54.76 54.04 54.73 190,605
03/11/2014 55.08 55.43 54.61 54.73 189,651
03/10/2014 55.02 55.19 54.52 55.04 247,849
03/07/2014 55.3 55.37 54.71 55.14 256,165
03/06/2014 55.09 55.6175 55.03 55.13 203,995
03/05/2014 55.45 55.76 54.74 54.91 283,267
03/04/2014 55 55.67 54.7 55.42 311,979
03/03/2014 53.75 54.71 53.52 54.43 246,139
02/28/2014 54.29 54.87 54.08 54.14 148,830
02/27/2014 53.94 54.45 53.6176 54.35 253,434
02/26/2014 53.15 54.55 53.048 54.01 257,397
02/25/2014 53.06 53.7 52.82 53.26 216,181
02/24/2014 53.19 53.65 52.79 53.05 433,676
02/21/2014 53.67 53.82 53.29 53.33 156,889
02/20/2014 52.13 53.6 52.06 53.55 370,333
02/19/2014 52.14 52.459 51.8 52.16 204,545
02/18/2014 52.48 52.97 51.97 52.18 354,594
02/14/2014 51.13 52.45 50.97 52.41 267,829
02/13/2014 49.54 50.68 49.54 50.49 226,664
02/12/2014 49.88 50.43 49.74 49.99 274,214
02/11/2014 49.13 50.21 49.13 50 353,546
02/10/2014 49.04 49.42 48.71 48.96 361,260
02/07/2014 48.9 49.26 48.46 48.9 348,944
02/06/2014 47.62 48.63 47.34 48.4 294,806
02/05/2014 46.64 47.64 46.29 47.44 449,788
02/04/2014 47.38 48.002 46.45 46.67 437,799
02/03/2014 48.78 49.12 46.24 46.27 671,629
01/31/2014 47.04 49.75 47.03 48.67 437,343
01/30/2014 49.55 51.6299 47.02 47.47 499,648
01/29/2014 47.15 47.66 46.936 47.32 362,950
01/28/2014 47.27 47.5 47.07 47.25 306,404
01/27/2014 47.83 47.83 46.99 47.08 283,608
01/24/2014 49.07 49.07 47.62 47.64 216,510
01/23/2014 49.76 50.19 48.7 49.06 485,731
01/22/2014 51 51 50.56 50.64 207,973
01/21/2014 52.01 52.02 50.88 51 219,410
01/17/2014 51.93 52.14 51.61 51.81 77,427
01/16/2014 51.84 52.06 51.63 51.98 124,270
01/15/2014 51.93 52.43 51.87 51.93 215,672
01/14/2014 51.04 52.07 50.89 51.75 207,935
01/13/2014 51.5 51.83 50.55 50.84 92,494
01/10/2014 51.32 51.77 50.99 51.69 132,264
01/09/2014 51.02 51.52 50.94 51.17 210,587
01/08/2014 50.75 50.83 50.3309 50.8 288,057
01/07/2014 50.85 51.02 50.53 50.75 292,554
01/06/2014 51.41 51.41 50 50.72 363,363
01/03/2014 51.2 51.515 50.72 51.05 126,659
01/02/2014 51.14 51.23 50.53 51.18 262,040
12/31/2013 51.44 51.723 51.32 51.4 116,118
12/30/2013 51.46 51.52 51.21 51.48 103,612
12/27/2013 51.34 51.49 50.98 51.42 98,757
12/26/2013 51.37 51.37 50.82 50.93 143,576
12/24/2013 50.6 51.32 50.54 51.15 44,732
12/23/2013 50.93 51 50.39 50.61 182,186
12/20/2013 49.95 50.74 49.95 50.6 368,729
12/19/2013 49.78 50.25 49.68 49.97 288,155
12/18/2013 49.14 49.91 48.67 49.8 183,866
12/17/2013 48.64 49.36 48.55 49.03 532,133
12/16/2013 48.85 49.59 48.31 48.68 453,108
12/13/2013 48.92 48.95 48.48 48.65 153,466
12/12/2013 48.58 48.99 48.46 48.76 182,119
12/11/2013 49.47 49.564 48.48 48.51 225,793
12/10/2013 49.25 49.95 49.15 49.46 183,389
12/09/2013 49.32 49.57 49.15 49.44 176,963
12/06/2013 49.11 49.53 48.79 49.44 219,044
12/05/2013 48.18 48.9 48.16 48.78 213,217
12/04/2013 48 48.77 47.79 48.37 189,130
12/03/2013 49.02 49.1325 47.905 48.27 295,551
12/02/2013 48.84 49.73 48.64 49.24 176,296
11/29/2013 48.71 49.58 48.68 48.8 99,964
11/27/2013 48.75 48.83 48.26 48.65 75,713
11/26/2013 48.58 48.966 48.51 48.71 117,191
11/25/2013 49.08 49.28 48.79 48.93 157,953
11/22/2013 48.34 49.2 48.0601 49.07 149,366
11/21/2013 48 48.42 48 48.34 172,771
11/20/2013 48.17 48.34 47.72 47.79 129,369
11/19/2013 47.86 48.48 47.86 48.15 143,913
11/18/2013 48.25 48.735 47.71 48.02 290,329
11/15/2013 47.97 48.24 47.59 48.04 134,259
11/14/2013 48.09 48.09 47.55 47.93 148,557
11/13/2013 47.92 48.22 47.68 47.96 338,673
11/12/2013 47.69 48.2075 47.48 48.09 383,068
11/11/2013 47.48 47.915 47.36 47.7 300,834
11/08/2013 46.55 47.74 46.55 47.62 188,989
11/07/2013 47.26 47.26 46.47 46.48 205,936
11/06/2013 46.9 47.56 46.72 47.18 209,797
11/05/2013 46.33 47 46.1629 46.63 238,694
11/04/2013 46.68 46.94 46.47 46.71 298,034
11/01/2013 46.6 47.05 46.32 46.71 265,418
10/31/2013 46.86 47.19 46.55 46.61 263,014
10/30/2013 46.71 47.5 46.16 46.96 430,901
10/29/2013 46.15 46.66 45.69 46.55 243,794
10/28/2013 46.04 46.19 45.57 46.03 358,307
10/25/2013 46.23 46.23 45.6 46.19 94,291
10/24/2013 46.2 46.39 45.84 46.03 178,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?