Cabot Corporation Historical Stock Prices

CBT 
$43.16
*  
0.18
0.42%
Get CBT Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading CBT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CBT Pre-Market
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

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.
16:00  43.68  43.75  42.89  43.16 469,478
05/21/2015 43.35 43.75 42.89 43.16 469,878
05/20/2015 43.54 43.722 43.07 43.34 1,118,011
05/19/2015 43.58 43.67 43.21 43.43 493,624
05/18/2015 43.13 43.62 42.68 43.52 687,702
05/15/2015 43.24 43.34 42.89 43.19 336,384
05/14/2015 43.02 43.54 42.81 43.28 571,408
05/13/2015 42.52 43.04 42.23 42.97 354,020
05/12/2015 42.65 42.99 41.95 42.4 562,305
05/11/2015 43 43.12 42.64 42.73 395,230
05/08/2015 43.29 43.5 42.9875 43.12 216,030
05/07/2015 41.85 42.8 41.64 42.77 542,302
05/06/2015 42.49 42.52 41.83 42.03 400,706
05/05/2015 43.39 43.9797 41.92 42.05 559,987
05/04/2015 43.95 44.511 43.6 43.65 518,134
05/01/2015 42.61 44.73 42.49 43.96 601,670
04/30/2015 47.11 48 41.02 42.74 2,461,093
04/29/2015 46 46.76 44.6401 45.39 1,170,170
04/28/2015 45.43 46.2 45.38 46.18 196,349
04/27/2015 45.76 45.91 45.3409 45.61 400,460
04/24/2015 45.86 46.244 45.32 45.68 132,221
04/23/2015 45.85 46.22 45.47 45.81 203,389
04/22/2015 45.06 45.88 44.85 45.87 207,540
04/21/2015 46.12 46.12 44.94 45.12 332,556
04/20/2015 45.47 46.13 45.16 46.02 270,038
04/17/2015 45.59 45.8 44.98 45.33 314,808
04/16/2015 46.89 46.89 45.88 45.89 211,420
04/15/2015 46.12 47.27 45.752 46.97 345,953
04/14/2015 46.1 46.47 45.57 45.8 178,151
04/13/2015 46.03 46.14 45.57 46.08 207,646
04/10/2015 45.63 46.09 45.44 46.07 156,690
04/09/2015 45.36 45.69 45.15 45.59 290,596
04/08/2015 45.77 45.8 45.31 45.44 265,252
04/07/2015 46.32 46.56 45.58 45.66 444,163
04/06/2015 45.28 46.42 45.28 46.25 573,078
04/02/2015 44.74 45.57 44.73 45.27 401,154
04/01/2015 45.02 45.44 44.36 44.89 393,992
03/31/2015 44.1 45.14 43.95 45 553,507
03/30/2015 43.32 44.57 43.01 44.3 274,409
03/27/2015 43.25 43.52 42.63 42.98 373,410
03/26/2015 43.49 43.79 42.77 43 387,798
03/25/2015 43.83 44 43.37 43.38 314,376
03/24/2015 43.23 43.59 42.875 43.52 547,201
03/23/2015 43.19 43.91 43.19 43.29 482,562
03/20/2015 43.24 43.725 43.1 43.26 636,741
03/19/2015 43.45 43.45 42.95 43.25 368,626
03/18/2015 42.92 43.98 42.54 43.61 518,257
03/17/2015 43.14 43.43 42.77 42.97 447,382
03/16/2015 43.92 43.92 43.2 43.41 382,589
03/13/2015 43.81 44.07 43.49 43.83 278,333
03/12/2015 44.13 44.43 43.67 44 312,231
03/11/2015 44.04 44.13 43.49 43.94 316,249
03/10/2015 44.35 45.01 43.85 43.85 298,111
03/09/2015 45.46 45.705 44.66 44.84 420,583
03/06/2015 45.6 45.7199 45.25 45.53 461,893
03/05/2015 45.69 45.807 45.23 45.78 241,010
03/04/2015 45.33 45.73 45.17 45.6 358,452
03/03/2015 45.6 45.81 45.18 45.51 234,147
03/02/2015 45.1 45.85 44.52 45.79 384,371
02/27/2015 45.59 45.59 44.99 45.12 473,452
02/26/2015 46.05 46.07 45.305 45.43 359,745
02/25/2015 46.63 46.765 45.95 46.18 356,220
02/24/2015 46.72 47.12 46.35 46.87 256,413
02/23/2015 46.43 46.76 46.035 46.63 322,684
02/20/2015 46.96 47.04 46.12 46.79 518,606
02/19/2015 46.35 47.37 45.94 47.18 271,646
02/18/2015 47.56 47.61 46.66 46.82 354,204
02/17/2015 46.75 47.94 46.38 47.86 511,247
02/13/2015 47.23 47.3504 46.86 47.04 276,858
02/12/2015 47.06 47.36 46.88 47.14 284,248
02/11/2015 46.52 46.88 46.25 46.53 179,330
02/10/2015 47.02 47.28 46.19 46.75 342,831
02/09/2015 46.04 46.99 46.04 46.84 354,240
02/06/2015 46.11 46.41 45.83 46.26 539,502
02/05/2015 45.54 46 45.27 45.96 533,025
02/04/2015 45.06 45.64 44.57 45.2 616,666
02/03/2015 43.4 45.44 43.4 45.39 663,143
02/02/2015 42.62 43.15 41.77 42.99 477,285
01/30/2015 42.63 43.16 42.28 42.41 612,108
01/29/2015 42.3 43.41 40.52 43.12 1,496,443
01/28/2015 41.78 42.01 40.33 40.37 592,501
01/27/2015 41.04 41.64 40.41 41.2 343,168
01/26/2015 41.17 41.74 40.89 41.63 454,257
01/23/2015 42.86 42.998 41.02 41.26 415,434
01/22/2015 42.63 43.03 42.02 42.94 393,574
01/21/2015 41.39 42.27 41.1332 42.18 317,699
01/20/2015 41.79 42.01 40.78 41.37 302,063
01/16/2015 40.96 41.63 40.74 41.58 296,538
01/15/2015 42.13 42.298 41.07 41.23 302,029
01/14/2015 41.77 42.23 41.05 41.84 754,468
01/13/2015 42.37 43.12 41.1 41.61 733,491
01/12/2015 43.13 43.42 42 42.26 603,051
01/09/2015 44.3 44.488 43.13 43.17 404,009
01/08/2015 43.2 44.34 42.901 44.23 553,118
01/07/2015 43.13 43.38 42.52 42.9 403,748
01/06/2015 43.29 43.34 42.56 42.77 521,823
01/05/2015 43.4 43.52 43.03 43.28 512,503
01/02/2015 43.87 43.97 43.42 43.8 414,228
12/31/2014 44.34 44.375 43.58 43.86 598,444
12/30/2014 43.81 44.56 43.81 44.15 199,360
12/29/2014 43.66 44.24 43.5525 43.91 189,506
12/26/2014 44.02 44.18 43.735 43.8 247,338
12/24/2014 43.67 44 43.3 43.91 135,461
12/23/2014 43.71 43.99 43.54 43.77 245,557
12/22/2014 43.28 43.6 42.84 43.53 308,930
12/19/2014 42.77 43.26 42.62 43.24 553,878
12/18/2014 42.54 42.55 41.71 42.51 337,267
12/17/2014 40.85 41.8 40.47 41.62 471,103
12/16/2014 39.83 41.2 39.62 40.59 503,796
12/15/2014 39.97 40.2 39.5 39.94 700,870
12/12/2014 39.86 40.06 39.41 39.64 545,202
12/11/2014 40.1 40.85 39.99 40.15 303,166
12/10/2014 41.44 41.62 39.97 39.99 285,849
12/09/2014 40.88 41.89 40.8001 41.79 506,632
12/08/2014 41.98 42.33 41.26 41.44 392,218
12/05/2014 43.31 43.42 42.01 42.25 694,149
12/04/2014 43.7 43.93 43.25 43.64 315,944
12/03/2014 43.35 44.39 43.19 43.84 325,150
12/02/2014 42.83 43.67 42.83 43.3 303,164
12/01/2014 42.96 43.26 42.64 43.02 439,414
11/28/2014 45.01 45.1137 42.91 43.08 354,579
11/26/2014 46.36 46.36 45.18 45.27 394,601
11/25/2014 46.72 47.2 46.16 46.29 309,423
11/24/2014 46.83 47.06 46.31 46.88 344,564
11/21/2014 46.95 47.33 46.3928 46.78 289,683
11/20/2014 45.2 46.41 45.2 46.32 305,378
11/19/2014 45.65 45.85 44.9 45.36 479,287
11/18/2014 45.71 46.08 45.64 45.83 498,708
11/17/2014 46.08 46.15 45.34 45.6 439,973
11/14/2014 46.9 46.91 45.91 46.03 645,827
11/13/2014 47.34 47.3944 46.52 46.94 602,194
11/12/2014 46.9 47.42 46.75 47.37 341,026
11/11/2014 46.77 47.29 46.73 47.05 282,678
11/10/2014 46.82 47.12 46.405 46.86 434,524
11/07/2014 46.78 47.18 46.53 46.85 484,540
11/06/2014 45.82 46.88 45.6 46.83 479,488
11/05/2014 44.82 45.77 44.53 45.75 498,791
11/04/2014 46.01 46.27 44.28 44.48 466,598
11/03/2014 46.54 47.0197 45.85 45.85 571,047
10/31/2014 45.62 46.45 45.22 46.43 478,564
10/30/2014 44.2 45.48 43.585 45.07 534,180
10/29/2014 48.36 48.36 43.4 44.57 1,186,794
10/28/2014 46.63 48.4 46.53 48.3 563,469
10/27/2014 48.63 48.74 46.1 46.49 888,444
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?