Quantcast

Cabot Corporation Common Stock Historical Stock Prices

CBT 
$64.93
*  
0.45
0.7%
Get CBT Alerts
*Delayed - data as of Aug. 20, 2018  -  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: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

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 64.97 65.36 64.67 64.93 185,156
08/20/2018 64.67 65.36 64.67 64.93 185,156
08/17/2018 63.76 64.66 63.6 64.48 238,249
08/16/2018 63.53 64.44 62.92 63.8 279,859
08/15/2018 64.18 64.26 62.755 62.99 426,175
08/14/2018 63.93 64.83 63.93 64.66 331,387
08/13/2018 64.54 64.81 63.39 63.71 399,182
08/10/2018 64.97 64.97 64.07 64.53 225,375
08/09/2018 64.74 65.55 64.72 65.15 240,435
08/08/2018 64.18 65.68 64.18 64.68 645,329
08/07/2018 66.48 67.8 63.81 63.89 517,877
08/06/2018 66.47 67.59 66.25 67.07 259,718
08/03/2018 65.88 67.09 65.6 66.82 301,228
08/02/2018 64.91 65.78 64.62 65.74 218,837
08/01/2018 65.93 66.25 65.04 65.48 248,989
07/31/2018 65.54 66.27 65.21 66.1 197,129
07/30/2018 65.64 66.119 65.18 65.25 157,516
07/27/2018 65.8 65.83 65.24 65.58 199,892
07/26/2018 64.56 65.92 64.42 65.81 260,444
07/25/2018 64.67 64.98 64.01 64.82 249,228
07/24/2018 64.87 65.81 64.36 64.77 255,040
07/23/2018 65.77 65.85 64.27 64.36 252,585
07/20/2018 66.71 66.71 65.62 65.67 209,692
07/19/2018 65.54 67 65.54 66.72 550,028
07/18/2018 65.59 65.78 64.13 65.74 523,668
07/17/2018 62.71 66 62.7 65.73 597,135
07/16/2018 63.33 63.54 62.39 62.7 245,673
07/13/2018 62.9 63.436 62.75 62.9 113,019
07/12/2018 62.85 63.12 62.22 62.98 251,829
07/11/2018 62.7 63.16 61.96 62.44 360,211
07/10/2018 62.86 63.58 62.625 63.42 189,600
07/09/2018 61.99 62.74 61.91 62.65 290,492
07/06/2018 61.31 62 60.84 61.6 235,553
07/05/2018 61.32 61.69 60.8 61.62 240,927
07/03/2018 62 62.375 60.83 60.91 131,100
07/02/2018 61.18 61.6 60.88 61.51 132,595
06/29/2018 61.57 62.53 61.53 61.77 303,876
06/28/2018 61.85 61.85 60.29 61.4 322,527
06/27/2018 61.67 62.83 61.35 61.45 334,775
06/26/2018 61.56 61.89 61.25 61.53 370,826
06/25/2018 62.15 62.38 60.97 61.36 313,138
06/22/2018 61.87 62.59 61.4 62.45 762,081
06/21/2018 61.59 61.72 60.4775 60.63 709,821
06/20/2018 61.8 61.95 61.34 61.65 357,418
06/19/2018 62.58 62.58 61.11 61.65 366,796
06/18/2018 63.37 63.71 63.14 63.33 320,941
06/15/2018 64.59 64.59 63.64 63.85 654,293
06/14/2018 64 64.77 63.645 64.65 582,627
06/13/2018 64 64.13 63.52 63.91 394,645
06/12/2018 64.12 64.39 63.66 63.93 284,928
06/11/2018 64.1 64.39 63.76 63.86 256,602
06/08/2018 63.49 64.3 63.3 64.1 495,904
06/07/2018 64.09 64.27 63.49 63.73 589,563
06/06/2018 63.31 64.27 63.19 64.23 528,868
06/05/2018 62.82 63.34 62.48 63.09 699,727
06/04/2018 62.42 62.98 62.09 62.8 645,659
06/01/2018 60.76 62.08 60.76 61.61 639,931
05/31/2018 60.45 60.635 60.1575 60.25 695,076
05/30/2018 59.78 60.67 59.66 60.36 446,967
05/29/2018 58.42 59.49 58.42 59.35 574,656
05/25/2018 58.33 58.87 57.86 58.78 490,031
05/24/2018 58.73 59.38 58.3925 58.7 398,404
05/23/2018 59.27 59.41 58.5 59.01 446,067
05/22/2018 60.13 60.84 59.47 59.5 804,626
05/21/2018 61.08 61.08 59.67 60.05 904,698
*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?

Smart Portfolio