Cabot Corporation (CBT)
NYSE:CBT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
74.36
75.04
73.95
74.85
74.85
+0.60%
285,677
0.64
Apr 06, 2026
75.44
75.51
73.76
74.40
74.40
-2.02%
297,818
0.66
Apr 03, 2026
76.01
76.57
74.90
75.93
75.93
0.00%
0
0.00
Apr 02, 2026
76.01
76.57
74.90
75.93
75.93
+0.85%
342,740
0.75
Apr 01, 2026
75.64
76.15
74.56
75.29
75.29
-0.03%
360,925
0.79
Mar 31, 2026
75.90
76.47
74.43
75.31
75.31
-0.26%
591,007
1.31
Mar 30, 2026
74.99
75.99
74.03
75.51
75.51
+1.89%
405,053
0.90
Mar 27, 2026
73.50
74.71
73.01
74.11
74.11
+0.34%
280,763
0.62
Mar 26, 2026
72.61
73.93
72.39
73.86
73.86
+1.54%
313,830
0.69
Mar 25, 2026
71.41
72.77
70.50
72.74
72.74
+2.87%
250,125
0.55
Mar 24, 2026
67.65
70.95
67.65
70.71
70.71
+3.29%
360,138
0.81
Mar 23, 2026
69.63
70.54
68.38
68.46
68.46
+0.94%
392,824
0.89
Mar 20, 2026
69.12
69.68
67.40
67.82
67.82
-1.12%
964,007
2.23
Mar 19, 2026
67.05
69.38
66.61
68.59
68.59
+0.97%
503,496
1.17
Mar 18, 2026
68.56
69.10
67.92
67.93
67.93
-1.52%
511,263
1.14
Mar 17, 2026
69.20
70.35
68.73
68.98
68.98
+0.50%
423,663
0.94
Mar 16, 2026
69.67
69.96
67.69
68.64
68.64
-1.22%
359,948
0.80
Mar 13, 2026
69.70
70.22
68.50
69.49
69.49
+0.87%
475,502
1.05
Mar 12, 2026
67.28
68.92
66.93
68.89
68.89
+1.67%
492,830
1.09
Mar 11, 2026
68.55
68.85
66.99
67.76
67.76
-1.43%
435,898
0.96
Mar 10, 2026
69.50
70.37
68.66
68.74
68.74
-1.49%
450,013
0.98
Mar 09, 2026
69.41
70.00
68.15
69.78
69.78
-0.34%
450,062
0.97
Mar 06, 2026
73.25
73.69
69.69
70.02
70.02
-5.40%
561,066
1.20
Mar 05, 2026
74.52
75.74
73.96
74.02
74.02
-1.14%
454,774
0.97
Mar 04, 2026
74.92
75.52
73.24
74.87
74.87
+0.63%
441,588
0.94
Mar 03, 2026
73.98
74.77
71.82
74.40
74.40
-2.44%
473,921
1.00
Mar 02, 2026
75.03
76.60
74.67
76.26
76.26
+0.16%
403,533
0.85
Feb 27, 2026
74.52
76.51
74.38
76.14
76.14
+1.04%
339,537
0.71
Feb 26, 2026
76.08
76.30
74.50
75.81
75.36
-0.08%
386,922
0.81
Feb 25, 2026
76.08
76.26
74.22
75.87
75.42
+0.16%
289,021
0.60
Feb 24, 2026
75.33
76.85
75.33
75.75
75.30
+1.57%
352,330
0.74
Feb 23, 2026
75.01
75.61
73.39
74.58
74.14
-1.38%
334,801
0.70
Feb 20, 2026
74.78
76.43
74.03
75.62
75.17
+0.95%
539,817
1.14
Feb 19, 2026
75.10
75.75
74.28
74.91
74.47
-0.58%
384,637
0.81
Feb 18, 2026
74.78
76.67
74.78
75.35
74.90
+0.71%
325,540
0.68
Feb 17, 2026
76.56
76.66
73.65
74.82
74.38
-1.80%
521,537
1.09
Feb 16, 2026
76.54
77.13
75.52
76.19
75.74
0.00%
0
0.00
Feb 13, 2026
76.54
77.13
75.52
76.19
75.74
-0.61%
502,369
1.04
Feb 12, 2026
76.10
77.45
75.65
76.66
76.20
+0.96%
507,784
1.06
Feb 11, 2026
75.88
77.69
75.49
75.93
75.48
+0.22%
492,478
1.03
Feb 10, 2026
74.82
76.04
73.47
75.76
75.31
+1.57%
503,944
1.05
Feb 09, 2026
76.08
76.09
72.99
74.59
74.15
+0.01%
489,559
1.02
Feb 06, 2026
76.55
77.33
74.22
74.58
74.14
-2.19%
653,488
1.37
Feb 05, 2026
77.91
78.12
74.80
76.25
75.80
-3.15%
719,006
1.52
Feb 04, 2026
74.82
81.15
71.28
78.73
78.26
+10.44%
1,257,463
2.72
Feb 03, 2026
72.84
74.92
70.83
71.29
70.87
-2.16%
718,037
1.56
Feb 02, 2026
71.99
73.57
71.55
72.86
72.43
+0.93%
498,660
1.07
Jan 30, 2026
71.72
73.01
71.44
72.19
71.76
-0.06%
1,371,259
2.99
Jan 29, 2026
71.67
72.31
70.50
72.23
71.80
+1.04%
611,037
1.31
Jan 28, 2026
71.74
72.70
71.04
71.49
71.07
-0.10%
555,007
1.19
Rows: