Dark

CBT
Cabot Corporation
stock NYSE

At Close

Aug 6, 2026 3:59:54 PM EDT

87.59USD+3.694%(+3.12)521,921

70.93Bid 102.95Ask 32.02Spread

Pre-market

Aug 6, 2026 9:16:30 AM EDT

82.50USD-2.332%(-1.97)116

After-hours

Aug 6, 2026 4:56:30 PM EDT

85.86USD-1.975%(-1.73)503

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	84.4300	87.890000	84.310000	87.5900	+3.608%	521,921	0.000%
2026-08-05	81.9700	85.195000	80.610100	84.5400	+3.148%	843,880	+3.608%
2026-08-04	81.1800	84.510000	78.580000	81.9600	-8.506%	1,478,062	+6.869%
2026-08-03	88.4000	90.520000	88.390000	89.5800	+1.772%	550,876	-2.221%
2026-07-31	87.7100	88.610000	86.330000	88.0200	-0.238%	454,531	-0.489%
2026-07-30	87.0300	89.080000	85.768000	88.2300	-3.605%	596,175	-0.725%
2026-07-29	90.8500	92.065000	89.870000	91.5300	+0.527%	376,873	-4.305%
2026-07-28	90.1600	92.990000	89.950000	91.0500	+1.880%	256,767	-3.800%
2026-07-27	90.5900	91.660000	87.930000	89.3700	-0.865%	324,627	-1.992%
2026-07-24	89.9900	90.590000	89.111700	90.1500	+1.167%	206,289	-2.840%
2026-07-23	88.6200	89.530000	87.950000	89.1100	-0.525%	307,296	-1.706%
2026-07-22	89.1500	90.500000	89.045000	89.5800	+0.799%	454,932	-2.221%
2026-07-21	89.4700	89.470000	87.100000	88.8700	-0.022%	515,688	-1.440%
2026-07-20	91.4600	91.460000	88.840000	88.8900	-1.659%	337,011	-1.462%
2026-07-17	90.7800	92.080000	89.920000	90.3900	-1.083%	311,159	-3.098%
2026-07-16	89.8200	92.215000	89.490000	91.3800	+1.714%	299,484	-4.148%
2026-07-15	87.6100	90.310000	87.610000	89.8400	+2.393%	325,836	-2.504%
2026-07-14	89.4600	89.790000	87.410000	87.7400	-0.114%	439,597	-0.171%
2026-07-13	87.5600	88.859900	87.010000	87.8400	+0.596%	316,315	-0.285%
2026-07-10	85.8300	89.380000	85.615000	87.3200	+2.105%	372,614	+0.309%
2026-07-09	83.4000	86.290000	83.220000	85.5200	+3.160%	496,389	+2.420%
2026-07-08	86.4200	86.510000	81.600000	82.9000	-5.160%	986,115	+5.657%
2026-07-07	87.2500	88.240000	86.860000	87.4100	-0.217%	453,318	+0.206%
2026-07-06	87.6300	88.510000	85.910000	87.6000	+1.448%	343,357	-0.011%
2026-07-02	86.9000	88.060000	85.060000	86.3500	-0.404%	397,852	+1.436%
2026-07-01	90.5400	91.419900	86.510000	86.7000	-4.536%	430,023	+1.027%
2026-06-30	91.1000	91.810000	90.460000	90.8200	+0.509%	519,906	-3.556%
2026-06-29	92.1800	92.180000	87.835000	90.3600	-3.255%	755,141	-3.066%
2026-06-26	92.2500	94.530000	92.000000	93.4000	+0.333%	2,492,715	-6.221%
2026-06-25	92.3900	93.705000	91.680000	93.0900	+1.306%	486,544	-5.908%
2026-06-24	88.0000	91.900000	87.550000	91.8900	+5.029%	766,978	-4.680%
2026-06-23	89.5800	91.546100	87.430000	87.4900	-3.539%	485,123	+0.114%
2026-06-22	91.0700	93.150000	90.110000	90.7000	-1.198%	848,537	-3.429%
2026-06-18	88.9500	91.800000	88.920000	91.8000	+3.787%	1,456,617	-4.586%
2026-06-17	88.5000	90.075000	88.100000	88.4500	+0.159%	416,000	-0.972%
2026-06-16	89.2000	90.070000	87.800000	88.3100	-1.009%	593,671	-0.815%
2026-06-15	87.8500	89.370000	87.386000	89.2100	+1.780%	610,945	-1.816%
2026-06-12	86.2600	87.850000	86.167000	87.6500	+2.563%	463,265	-0.068%
2026-06-11	84.1700	85.810000	83.210000	85.4600	+2.927%	374,017	+2.492%
2026-06-10	84.8900	86.200000	82.970000	83.0300	-1.612%	499,835	+5.492%
2026-06-09	84.1600	85.360000	82.750000	84.3900	+1.773%	703,849	+3.792%
2026-06-08	82.4900	83.290000	81.345000	82.9200	+2.522%	606,348	+5.632%
2026-06-05	82.5800	83.560000	80.640000	80.8800	-2.601%	424,353	+8.296%
2026-06-04	85.7200	85.750000	82.820000	83.0400	-2.615%	479,674	+5.479%
2026-06-03	86.8000	87.485000	84.790000	85.2700	-2.325%	545,959	+2.721%
2026-06-02	87.0200	88.480000	86.760000	87.3000	+0.669%	444,028	+0.332%
2026-06-01	87.1200	87.813400	86.010000	86.7200	-0.903%	401,638	+1.003%
2026-05-29	87.1500	89.459900	86.670000	87.5100	-0.228%	550,391	+0.091%
2026-05-28	85.7100	88.510000	84.120000	87.7100	+1.846%	597,517	-0.137%
2026-05-27	85.0000	86.310000	84.740000	86.1200	+1.641%	777,696	+1.707%
2026-05-26	83.7400	85.270000	83.430000	84.7300	+1.583%	547,876	+3.375%
2026-05-22	81.0900	83.750000	81.080000	83.4100	+6.472%	492,494	+5.011%
2026-05-21	77.6100	79.010000	76.090000	78.3400	+0.115%	418,039	+11.808%
2026-05-20	78.6600	79.280000	77.920000	78.2500	-0.445%	379,679	+11.936%
2026-05-19	80.7800	80.780000	78.290000	78.6000	-4.064%	308,779	+11.438%
2026-05-18	81.4500	82.510000	80.555000	81.9300	+1.148%	471,304	+6.908%
2026-05-15	80.8600	82.175000	80.800000	81.0000	-1.328%	445,276	+8.136%
2026-05-14	83.3200	83.660000	81.645000	82.0900	-0.977%	310,569	+6.700%
2026-05-13	84.8000	85.509900	82.305000	82.9000	-1.928%	354,863	+5.657%
2026-05-12	84.5100	84.980000	82.890000	84.5300	-0.024%	347,902	+3.620%
2026-05-11	86.1100	86.430000	82.590000	84.5500	-1.319%	550,602	+3.596%
2026-05-08	81.8700	86.035000	81.135000	85.6800	+5.413%	568,653	+2.229%
2026-05-07	83.0000	83.580000	80.690000	81.2800	-1.371%	516,529	+7.763%
2026-05-06	82.9400	85.270000	79.800000	82.4100	+4.409%	758,762	+6.286%
2026-05-05	77.2700	79.450000	76.260000	78.9300	+4.061%	500,538	+10.972%
2026-05-04	76.9400	77.060000	75.160000	75.8500	-1.914%	343,922	+15.478%
2026-05-01	77.6800	77.730000	76.720000	77.3300	+0.481%	300,870	+13.268%
2026-04-30	75.6900	77.690000	75.000000	76.9600	+1.584%	317,906	+13.812%
2026-04-29	76.9300	77.620000	75.280000	75.7600	-1.431%	319,552	+15.615%
2026-04-28	77.7800	77.980000	76.460000	76.8600	-0.518%	247,922	+13.960%
2026-04-27	77.0800	78.460000	76.590000	77.2600	+0.534%	281,512	+13.370%
2026-04-24	76.3500	77.110000	75.285000	76.8500	+0.734%	248,199	+13.975%
2026-04-23	75.4500	76.880000	74.920000	76.2900	+1.167%	297,258	+14.812%
2026-04-22	76.4700	76.475000	75.142600	75.4100	-0.802%	270,983	+16.152%
2026-04-21	75.4900	76.490000	75.205000	76.0200	+0.675%	335,077	+15.220%
2026-04-20	74.3100	75.810000	74.160000	75.5100	+1.451%	293,385	+15.998%
2026-04-17	73.2800	75.400000	72.445000	74.4300	+1.376%	355,342	+17.681%
2026-04-16	73.4500	74.155000	72.690000	73.4200	+0.136%	303,837	+19.300%
2026-04-15	74.2600	74.365000	72.920000	73.3200	-1.676%	346,936	+19.463%
2026-04-14	74.2200	74.660000	73.200000	74.5700	+0.067%	355,949	+17.460%
2026-04-13	74.4800	75.460000	72.860000	74.5200	-0.134%	312,870	+17.539%
2026-04-10	75.0600	75.460000	74.120000	74.6200	-0.080%	367,567	+17.381%
2026-04-09	75.5100	76.000000	73.865000	74.6800	-2.187%	264,692	+17.287%
2026-04-08	75.7800	76.778000	75.350000	76.3500	+2.004%	498,591	+14.722%
2026-04-07	74.3600	75.040000	73.950000	74.8500	+0.605%	285,677	+17.021%
2026-04-06	75.4400	75.505000	73.760000	74.4000	-2.015%	297,819	+17.728%
2026-04-02	76.0100	76.565000	74.900000	75.9300	+0.850%	342,740	+15.356%
2026-04-01	75.6400	76.145000	74.560100	75.2900	-0.027%	360,925	+16.337%
2026-03-31	75.9000	76.470000	74.430000	75.3100	-0.265%	591,008	+16.306%
2026-03-30	74.9900	75.990000	74.030000	75.5100	+1.889%	405,054	+15.998%
2026-03-27	73.5000	74.710000	73.010000	74.1100	+0.338%	280,764	+18.189%
2026-03-26	72.6100	73.930000	72.390000	73.8600	+1.540%	313,830	+18.589%
2026-03-25	71.4100	72.770000	70.500000	72.7400	+2.871%	250,326	+20.415%
2026-03-24	67.6500	70.950000	67.650000	70.7100	+3.287%	360,186	+23.872%
2026-03-23	69.6300	70.540000	68.380000	68.4600	+0.944%	392,824	+27.943%
2026-03-20	69.1200	69.680000	67.395000	67.8200	-1.123%	964,182	+29.151%
2026-03-19	67.0500	69.380000	66.610000	68.5900	+0.972%	513,927	+27.701%
2026-03-18	68.5600	69.095000	67.920000	67.9300	-1.522%	511,264	+28.942%
2026-03-17	69.2000	70.345000	68.730000	68.9800	+0.495%	423,663	+26.979%
2026-03-16	69.6700	69.960000	67.690000	68.6400	-1.223%	359,949	+27.608%
2026-03-13	69.7000	70.220000	68.500000	69.4900	+0.871%	475,503	+26.047%
2026-03-12	67.2800	68.920000	66.930000	68.8900	+1.668%	492,831	+27.145%
2026-03-11	68.5500	68.850000	66.990000	67.7600	-1.426%	435,899	+29.265%
2026-03-10	69.5000	70.370000	68.660000	68.7400	-1.490%	450,042	+27.422%
2026-03-09	69.4100	70.000000	68.150000	69.7800	-0.343%	450,063	+25.523%
2026-03-06	73.2500	73.685000	69.685000	70.0200	-5.404%	561,066	+25.093%
2026-03-05	74.5200	75.740000	73.960000	74.0200	-1.135%	454,774	+18.333%
2026-03-04	74.9200	75.520000	73.240000	74.8700	+0.632%	441,588	+16.989%
2026-03-03	73.9800	74.765000	71.820000	74.4000	-2.439%	473,921	+17.728%
2026-03-02	75.0300	76.600000	74.670000	76.2600	+0.158%	403,534	+14.857%
2026-02-27	74.5200	76.510000	74.380000	76.1400	+0.435%	339,489	+15.038%
2026-02-26	76.0800	76.295000	74.500000	75.8100	-0.079%	386,295	+15.539%
2026-02-25	76.0800	76.260000	74.220000	75.8700	+0.158%	289,022	+15.447%
2026-02-24	75.3300	76.850000	75.330000	75.7500	+1.569%	352,330	+15.630%
2026-02-23	75.0100	75.610000	73.390000	74.5800	-1.375%	334,801	+17.444%
2026-02-20	74.7800	76.430000	74.030000	75.6200	+0.948%	539,817	+15.829%
2026-02-19	75.1000	75.745000	74.280000	74.9100	-0.584%	384,637	+16.927%
2026-02-18	74.7800	76.672500	74.780000	75.3500	+0.708%	325,540	+16.244%
2026-02-17	76.5600	76.660000	73.645600	74.8200	-1.798%	521,537	+17.068%
2026-02-13	76.5400	77.130000	75.520000	76.1900	-0.613%	502,369	+14.963%
2026-02-12	76.1000	77.450000	75.650000	76.6600	+0.961%	507,559	+14.258%
2026-02-11	75.8800	77.690000	75.490000	75.9300	+0.224%	492,478	+15.356%
2026-02-10	74.8200	76.040000	73.465000	75.7600	+1.569%	503,944	+15.615%
2026-02-09	76.0800	76.090000	72.985000	74.5900	+0.013%	489,534	+17.429%
2026-02-06	76.5500	77.330000	74.220000	74.5800	-2.190%	653,488	+17.444%
2026-02-05	77.9100	78.115000	74.800000	76.2500	-3.150%	719,006	+14.872%
2026-02-04	74.8200	81.150000	71.280000	78.7300	+10.436%	1,257,463	+11.254%
2026-02-03	72.8400	74.920000	70.830000	71.2900	-2.155%	718,037	+22.864%
2026-02-02	71.9900	73.570000	71.554700	72.8600	+0.928%	498,660	+20.217%
2026-01-30	71.7200	73.010000	71.440000	72.1900	-0.055%	1,371,259	+21.333%
2026-01-29	71.6700	72.305000	70.500000	72.2300	+1.035%	611,037	+21.265%
2026-01-28	71.7400	72.695000	71.040000	71.4900	-0.098%	555,007	+22.521%
2026-01-27	71.4000	72.250000	71.125000	71.5600	+0.435%	342,222	+22.401%
2026-01-26	73.3300	73.380000	71.190000	71.2500	-2.277%	435,285	+22.933%
2026-01-23	72.9700	73.367500	71.950427	72.9100	-0.069%	332,146	+20.134%
2026-01-22	72.9000	73.320000	72.300000	72.9600	+0.634%	377,705	+20.052%
2026-01-21	70.1900	73.550000	69.790000	72.5000	+4.542%	434,929	+20.814%
2026-01-20	69.8100	70.230000	68.860000	69.3500	-2.214%	453,633	+26.301%
2026-01-16	72.5700	72.970000	70.740000	70.9200	-3.589%	352,712	+23.505%
2026-01-15	73.0500	74.060000	72.171100	73.5600	+1.113%	370,672	+19.073%
2026-01-14	72.1400	73.535000	71.850000	72.7500	+1.521%	386,326	+20.399%
2026-01-13	73.1000	73.342500	71.560000	71.6600	-1.903%	434,316	+22.230%
2026-01-12	72.8500	73.490000	72.190000	73.0500	+0.302%	309,927	+19.904%
2026-01-09	72.0500	73.180000	71.100000	72.8300	+1.435%	306,488	+20.266%
2026-01-08	69.3400	72.357200	69.212500	71.8000	+2.454%	405,165	+21.992%
2026-01-07	70.8000	70.990000	69.120000	70.0800	-0.142%	414,008	+24.986%
2026-01-06	69.0000	70.480000	68.820000	70.1800	+0.949%	381,969	+24.808%
2026-01-05	66.7900	70.250000	66.372000	69.5200	+3.684%	510,570	+25.993%
2026-01-02	66.4000	67.330000	65.650000	67.0500	+1.162%	344,399	+30.634%
2025-12-31	66.2400	66.760000	65.870000	66.2800	-0.226%	351,312	+32.151%
2025-12-30	65.9300	66.710000	65.610000	66.4300	+0.454%	316,436	+31.853%
2025-12-29	66.4200	66.485000	65.860000	66.1300	-0.541%	433,961	+32.451%
2025-12-26	66.3000	66.650000	65.860000	66.4900	+0.529%	205,546	+31.734%
2025-12-24	65.7000	66.140000	65.375000	66.1400	+1.085%	150,457	+32.431%
2025-12-23	65.7000	66.140000	64.450000	65.4300	-0.411%	331,780	+33.868%
2025-12-22	66.0000	66.610000	65.330000	65.7000	-0.650%	488,624	+33.318%
2025-12-19	67.0200	67.615000	65.150000	66.1300	-1.913%	1,680,167	+32.451%
2025-12-18	68.0500	68.620000	67.105000	67.4200	-0.163%	418,717	+29.917%
2025-12-17	67.6200	68.830000	67.250000	67.5300	-0.691%	366,030	+29.705%
2025-12-16	68.5500	68.550000	67.360000	68.0000	-1.019%	616,685	+28.809%
2025-12-15	68.8500	68.980000	67.900000	68.7000	+0.527%	560,510	+27.496%
2025-12-12	69.0000	69.749300	68.130000	68.3400	-0.306%	579,588	+28.168%
2025-12-11	68.5900	69.390000	67.380000	68.5500	+0.029%	739,484	+27.775%
2025-12-10	65.7500	68.570000	65.750000	68.5300	+4.355%	810,781	+27.813%
2025-12-09	64.4800	66.110000	64.480000	65.6700	+1.751%	749,564	+33.379%
2025-12-08	65.3400	65.340000	64.187500	64.5400	-1.209%	589,316	+35.714%
2025-12-05	63.7900	65.585000	63.240000	65.3300	+1.919%	518,646	+34.073%
2025-12-04	64.5500	65.620000	64.030000	64.1000	-0.682%	491,664	+36.646%
2025-12-03	64.2200	65.505500	63.720000	64.5400	+0.923%	551,347	+35.714%
2025-12-02	63.6700	64.290000	63.040000	63.9500	+0.995%	550,079	+36.966%
2025-12-01	62.4700	64.150000	62.010000	63.3200	+1.199%	517,066	+38.329%
2025-11-28	63.0200	63.250000	61.780000	62.5700	-1.928%	317,360	+39.987%
2025-11-26	63.4600	64.380000	63.250000	63.8000	-0.468%	454,338	+37.288%
2025-11-25	62.5600	64.390000	61.720000	64.1000	+3.705%	433,872	+36.646%
2025-11-24	61.4100	62.096600	60.680000	61.8100	+0.162%	490,087	+41.708%
2025-11-21	59.5700	62.400000	59.340000	61.7100	+5.110%	472,400	+41.938%
2025-11-20	59.7500	60.460000	58.330000	58.7100	-1.757%	386,129	+49.191%
2025-11-19	60.4100	60.800000	59.115000	59.7600	-0.813%	386,010	+46.570%
2025-11-18	59.6400	60.840000	59.400100	60.2500	+1.346%	524,672	+45.378%
2025-11-17	61.5400	61.715000	59.360000	59.4500	-3.490%	343,181	+47.334%
2025-11-14	61.5500	62.000000	60.750000	61.6000	-0.996%	467,110	+42.192%
2025-11-13	61.5500	62.570000	61.505000	62.2200	+1.204%	454,294	+40.775%
2025-11-12	61.3300	61.830000	60.950100	61.4800	+0.114%	565,049	+42.469%
2025-11-11	61.4100	61.450000	60.030000	61.4100	+0.524%	373,696	+42.631%
2025-11-10	61.9400	62.023300	60.250000	61.0900	-0.634%	449,601	+43.379%
2025-11-07	59.4300	61.530000	59.430000	61.4800	+3.624%	621,427	+42.469%
2025-11-06	60.2300	60.460000	58.990000	59.3300	-1.885%	520,621	+47.632%
2025-11-05	61.3500	61.823500	59.600000	60.4700	-1.257%	929,875	+44.849%
2025-11-04	64.0500	66.487900	61.180000	61.2400	-7.071%	924,432	+43.027%
2025-11-03	67.3600	67.360000	65.400000	65.9000	-2.341%	1,023,877	+32.914%
2025-10-31	66.9000	67.735000	65.590000	67.4800	-0.118%	649,514	+29.801%
2025-10-30	68.1700	68.910000	67.240000	67.5600	-2.200%	402,020	+29.648%
2025-10-29	70.5800	71.395000	68.460000	69.0800	-2.704%	444,580	+26.795%
2025-10-28	70.6400	71.500000	70.520000	71.0000	-0.098%	304,874	+23.366%
2025-10-27	71.5700	71.855300	70.950000	71.0700	-0.378%	294,499	+23.245%
2025-10-24	71.4800	71.825000	71.050000	71.3400	+0.338%	264,348	+22.778%
2025-10-23	71.8800	72.370000	70.900000	71.1000	+0.084%	245,817	+23.193%
2025-10-22	71.0900	72.235000	70.970000	71.0400	-0.014%	268,629	+23.297%
2025-10-21	70.4800	71.550000	70.330000	71.0500	+0.623%	295,091	+23.279%
2025-10-20	69.9700	70.660000	69.560000	70.6100	+1.378%	269,535	+24.048%
2025-10-17	69.1000	69.740000	68.670000	69.6500	+0.767%	373,245	+25.757%
2025-10-16	68.6000	69.575000	67.680000	69.1200	+0.979%	531,103	+26.722%
2025-10-15	68.5800	69.620000	68.030000	68.4500	+0.529%	632,059	+27.962%
2025-10-14	68.0600	68.300000	66.500000	68.0900	-2.141%	924,641	+28.639%
2025-10-13	69.9700	70.920000	69.560000	69.5800	+0.578%	379,096	+25.884%
2025-10-10	71.7900	71.950000	69.045000	69.1800	-2.892%	564,314	+26.612%
2025-10-09	73.2200	73.220000	71.070000	71.2400	-2.451%	505,393	+22.951%
2025-10-08	73.8200	73.820000	72.585000	73.0300	-0.504%	276,610	+19.937%
2025-10-07	75.3900	75.770000	73.085000	73.4000	-2.769%	606,561	+19.332%
2025-10-06	75.3400	76.050000	75.000000	75.4900	+0.426%	261,067	+16.029%
2025-10-03	75.3400	76.140000	74.900000	75.1700	-0.569%	275,516	+16.523%
2025-10-02	75.2800	76.120000	74.925000	75.6000	+0.425%	304,798	+15.860%
2025-10-01	75.6000	76.120000	74.895000	75.2800	-1.012%	416,095	+16.352%
2025-09-30	75.8600	76.700000	75.560000	76.0500	-0.210%	396,338	+15.174%
2025-09-29	77.5600	77.560000	75.810000	76.2100	-1.321%	291,203	+14.932%
2025-09-26	75.6600	77.900000	75.660000	77.2300	+2.278%	340,904	+13.414%
2025-09-25	75.6500	75.820000	74.805000	75.5100	-0.514%	506,200	+15.998%
2025-09-24	76.3300	77.335000	75.790000	75.9000	-0.732%	320,321	+15.402%
2025-09-23	76.3600	77.180000	76.240000	76.4600	+0.262%	326,444	+14.557%
2025-09-22	77.1000	77.105000	75.580000	76.2600	-1.613%	242,766	+14.857%
2025-09-19	78.2600	78.260000	76.620000	77.5100	-0.743%	870,553	+13.005%
2025-09-18	77.5000	78.460000	76.930000	78.0900	+1.455%	234,987	+12.165%
2025-09-17	77.9100	80.370000	76.690000	76.9700	-1.207%	361,514	+13.798%
2025-09-16	79.1600	79.170000	77.765000	77.9100	-1.292%	306,218	+12.425%
2025-09-15	79.4100	80.000000	78.440000	78.9300	-0.089%	284,114	+10.972%
2025-09-12	81.4500	81.725000	78.945000	79.0000	-3.032%	317,280	+10.873%
2025-09-11	79.1100	81.570000	79.110000	81.4700	+2.905%	343,632	+7.512%
2025-09-10	79.9200	80.975000	79.090000	79.1700	-1.579%	375,511	+10.635%
2025-09-09	81.0600	81.060000	79.810000	80.4400	-0.814%	266,546	+8.889%
2025-09-08	80.8000	81.440000	78.945000	81.1000	+0.062%	292,837	+8.002%
2025-09-05	81.4800	82.800000	80.140000	81.0500	+0.037%	363,119	+8.069%
2025-09-04	80.3800	81.190000	79.610000	81.0200	+0.784%	288,077	+8.109%
2025-09-03	80.4200	80.930000	79.955000	80.3900	-0.520%	193,849	+8.956%
2025-09-02	80.3400	80.930000	79.750000	80.8100	-0.920%	297,055	+8.390%
2025-08-29	81.6700	82.350000	80.810000	81.5600	-0.257%	349,240	+7.393%
2025-08-28	82.2600	82.260000	80.720000	81.7700	-0.220%	251,480	+7.118%
2025-08-27	80.7800	82.400000	80.780000	81.9500	+0.478%	309,523	+6.882%
2025-08-26	81.3700	82.080000	81.320000	81.5600	0.000%	210,967	+7.393%
2025-08-25	82.2000	82.585000	81.130000	81.5600	-1.664%	215,073	+7.393%
2025-08-22	79.8100	83.710000	79.635000	82.9400	+4.855%	366,335	+5.606%
2025-08-21	78.8000	79.600000	78.497600	79.1000	-0.164%	335,475	+10.733%
2025-08-20	79.2300	80.450000	79.140000	79.2300	-0.214%	328,103	+10.552%
2025-08-19	79.1700	80.155000	78.840000	79.4000	+1.044%	324,605	+10.315%
2025-08-18	77.8700	79.250000	77.870000	78.5800	+0.550%	287,589	+11.466%
2025-08-15	79.8300	80.000000	77.910000	78.1500	-1.636%	497,956	+12.079%
2025-08-14	80.6000	81.245000	78.570000	79.4500	-3.169%	555,862	+10.245%
2025-08-13	78.8000	82.270000	78.800000	82.0500	+4.589%	453,402	+6.752%
2025-08-12	76.2500	78.570000	76.172300	78.4500	+3.510%	289,314	+11.651%
2025-08-11	77.9400	78.350000	75.601000	75.7900	-2.858%	330,289	+15.569%
2025-08-08	77.8800	78.955000	77.590000	78.0200	+0.360%	271,988	+12.266%
2025-08-07	79.0200	79.460000	77.310000	77.7400	-0.128%	447,501	+12.670%
2025-08-06	80.5700	80.570000	77.510000	77.8400	-2.821%	606,547	+12.526%
2025-08-05	76.8900	80.520000	76.145000	80.1000	+8.669%	721,197	+9.351%
2025-08-04	72.5200	73.990000	72.450000	73.7100	+2.375%	582,800	+18.831%
2025-08-01	71.3900	72.090000	70.405000	72.0000	-0.249%	734,837	+21.653%
2025-07-31	71.4700	72.280000	70.960000	72.1800	-0.331%	526,146	+21.349%
2025-07-30	74.4200	74.420000	72.230000	72.4200	-2.883%	458,797	+20.947%
2025-07-29	75.6600	75.735000	74.150000	74.5700	-0.917%	316,259	+17.460%
2025-07-28	75.9400	76.120000	75.130100	75.2600	-1.143%	247,136	+16.383%
2025-07-25	75.8000	76.300000	74.780000	76.1300	+0.875%	362,169	+15.053%
2025-07-24	77.2800	77.420000	75.250000	75.4700	-3.417%	368,559	+16.059%
2025-07-23	77.9600	78.610000	77.128200	78.1400	+1.454%	431,873	+12.094%
2025-07-22	75.0900	77.190000	75.090000	77.0200	+2.652%	287,919	+13.724%
2025-07-21	75.4400	75.830000	74.920000	75.0300	+0.174%	322,292	+16.740%
2025-07-18	76.7000	76.890000	74.685000	74.9000	-1.783%	260,358	+16.943%
2025-07-17	75.7900	76.500000	75.665000	76.2600	+0.726%	313,867	+14.857%
2025-07-16	76.3600	76.745000	75.060000	75.7100	-0.630%	397,786	+15.691%
2025-07-15	78.3500	78.350000	76.150000	76.1900	-2.069%	372,789	+14.963%
2025-07-14	78.2100	78.585000	77.237500	77.8000	-0.816%	271,067	+12.584%
2025-07-11	77.9800	78.880000	77.750000	78.4400	-0.784%	251,520	+11.665%
2025-07-10	78.5600	79.610000	78.290000	79.0600	+0.279%	468,079	+10.789%
2025-07-09	78.2600	78.962500	77.720000	78.8400	+0.587%	257,243	+11.098%
2025-07-08	76.9000	79.760000	76.630000	78.3800	+2.632%	505,060	+11.750%
2025-07-07	77.6700	78.240000	76.170000	76.3700	-2.552%	271,268	+14.692%
2025-07-03	79.5300	79.545000	77.810000	78.3700	-0.709%	156,613	+11.765%
2025-07-02	78.3300	79.210000	77.640000	78.9300	+1.322%	264,141	+10.972%
2025-07-01	74.5700	78.667300	74.570000	77.9000	+3.867%	377,969	+12.439%
2025-06-30	76.1000	76.475000	74.810000	75.0000	-1.897%	432,425	+16.787%
2025-06-27	76.6100	76.925600	75.840000	76.4500	+0.079%	913,421	+14.572%
2025-06-26	75.4300	76.450000	75.240000	76.3900	+1.745%	437,306	+14.662%
2025-06-25	75.3500	75.470000	74.170000	75.0800	-0.569%	352,846	+16.662%
2025-06-24	74.9700	75.910000	74.510000	75.5100	+1.261%	536,433	+15.998%
2025-06-23	73.0400	74.610000	72.920000	74.5700	+1.886%	260,416	+17.460%
2025-06-20	73.4600	73.820000	72.710000	73.1900	+0.137%	655,816	+19.675%
2025-06-18	72.8900	74.130000	72.825000	73.0900	+0.082%	338,855	+19.839%
2025-06-17	73.6900	74.390000	72.995000	73.0300	-1.920%	363,363	+19.937%
2025-06-16	75.1900	75.435000	74.250000	74.4600	-0.348%	280,396	+17.634%
2025-06-13	75.3400	76.155000	74.063000	74.7200	-1.981%	322,142	+17.224%
2025-06-12	76.9200	77.315000	75.860000	76.2300	-1.892%	303,279	+14.902%
2025-06-11	78.2500	78.620000	77.030000	77.7000	-0.589%	277,838	+12.728%
2025-06-10	77.2500	78.520000	76.975000	78.1600	+2.010%	281,606	+12.065%
2025-06-09	75.6000	77.520000	75.300000	76.6200	+2.078%	364,837	+14.317%
2025-06-06	76.2200	76.400000	74.140000	75.0600	+0.147%	398,357	+16.693%
2025-06-05	75.3100	75.470000	74.385000	74.9500	-0.213%	244,613	+16.865%
2025-06-04	75.3900	75.925000	74.750000	75.1100	-0.226%	266,638	+16.616%
2025-06-03	73.8100	75.780000	73.240000	75.2800	+1.689%	312,630	+16.352%
2025-06-02	74.3100	74.310000	73.010000	74.0300	-0.884%	512,727	+18.317%
2025-05-30	74.5400	74.920000	73.793200	74.6900	-0.599%	471,599	+17.271%
2025-05-29	75.0200	75.440000	74.160000	75.1400	+1.022%	276,257	+16.569%
2025-05-28	76.0300	76.130000	74.195000	74.3800	-2.414%	395,406	+17.760%
2025-05-27	74.8900	76.360000	74.480000	76.2200	+3.014%	378,943	+14.917%
2025-05-23	72.6200	74.275000	72.620000	73.9900	-0.081%	450,380	+18.381%
2025-05-22	73.0000	74.335000	72.770000	74.0500	+0.927%	399,606	+18.285%
2025-05-21	74.4500	75.130000	73.340000	73.3700	-2.705%	436,026	+19.381%
2025-05-20	75.7900	76.210000	75.045000	75.4100	-0.383%	584,140	+16.152%
2025-05-19	75.5300	76.210000	74.790000	75.7000	-1.162%	265,513	+15.707%
2025-05-16	75.5500	76.910000	75.190000	76.5900	+1.592%	393,126	+14.362%
2025-05-15	74.8000	75.950000	74.320000	75.3900	+0.106%	420,235	+16.183%
2025-05-14	76.2800	76.370000	75.140000	75.3100	-1.401%	376,927	+16.306%
2025-05-13	76.3400	77.075900	75.755000	76.3800	+0.355%	330,551	+14.677%
2025-05-12	77.4500	79.070000	75.590000	76.1100	+2.893%	595,658	+15.083%
2025-05-09	74.5400	75.290000	73.800000	73.9700	-0.458%	381,847	+18.413%
2025-05-08	73.7900	74.985000	72.405000	74.3100	+1.795%	680,828	+17.871%
2025-05-07	72.8500	73.920000	71.640000	73.0000	+0.731%	1,070,402	+19.986%
2025-05-06	73.5000	75.154200	72.005000	72.4700	-6.490%	1,180,145	+20.864%
2025-05-05	77.2600	78.120000	76.700000	77.5000	-0.628%	602,081	+13.019%
2025-05-02	77.8800	78.851078	76.920000	77.9900	+0.997%	506,147	+12.309%
2025-05-01	78.0800	78.630000	77.040000	77.2200	-1.681%	599,117	+13.429%
2025-04-30	77.8400	78.880000	77.020000	78.5400	-0.229%	587,897	+11.523%
2025-04-29	78.6700	79.600000	78.000000	78.7200	-0.317%	651,117	+11.268%
2025-04-28	79.1800	81.130000	78.410000	78.9700	-0.290%	348,074	+10.916%
2025-04-25	78.5000	79.518800	78.170000	79.2000	-0.390%	265,114	+10.593%
2025-04-24	78.5500	79.880000	78.185000	79.5100	+1.416%	301,585	+10.162%
2025-04-23	80.0000	82.145000	77.970000	78.4000	-1.085%	294,043	+11.722%
2025-04-22	78.3400	79.522500	77.610000	79.2600	+2.735%	557,368	+10.510%
2025-04-21	77.8900	77.960000	76.050000	77.1500	-1.506%	243,329	+13.532%
2025-04-17	78.4100	79.520000	78.290000	78.3300	+0.013%	338,411	+11.822%
2025-04-16	78.2400	80.610000	77.350000	78.3200	-0.115%	354,914	+11.836%
2025-04-15	78.5900	79.580000	78.170000	78.4100	-0.885%	264,358	+11.708%
2025-04-14	80.0000	80.000000	77.840000	79.1100	-0.453%	403,812	+10.719%
2025-04-11	77.8000	79.795000	76.080000	79.4700	+2.741%	393,818	+10.218%
2025-04-10	78.2700	78.270000	75.260000	77.3500	-4.376%	447,000	+13.239%
2025-04-09	74.2700	83.000000	74.270000	80.8900	+8.142%	629,458	+8.283%
2025-04-08	78.3700	78.500000	73.630000	74.8000	-2.107%	715,109	+17.099%
2025-04-07	75.9900	82.780000	74.280000	76.4100	-2.376%	896,481	+14.632%
2025-04-04	76.7100	78.590000	75.510000	78.2700	-1.966%	702,872	+11.907%
2025-04-03	80.7800	81.560000	78.440000	79.8400	-5.347%	477,398	+9.707%
2025-04-02	82.7400	84.440000	82.600000	84.3500	+0.417%	215,357	+3.841%
2025-04-01	82.7000	84.250000	81.534400	84.0000	+1.034%	343,830	+4.274%
2025-03-31	81.4400	84.030000	80.550000	83.1400	+1.057%	347,037	+5.352%
2025-03-28	83.7600	84.115000	81.800000	82.2700	-2.176%	217,764	+6.467%
2025-03-27	83.7000	84.250000	82.810000	84.1000	+0.634%	310,367	+4.150%
2025-03-26	83.6100	84.410000	83.050000	83.5700	-0.393%	305,865	+4.810%
2025-03-25	83.7700	84.535000	82.810000	83.9000	-0.202%	480,902	+4.398%
2025-03-24	83.2000	84.110000	82.960000	84.0700	+2.262%	242,677	+4.187%
2025-03-21	81.4300	82.389000	80.840000	82.2100	-0.412%	931,171	+6.544%
2025-03-20	83.2500	83.880000	82.315000	82.5500	-1.913%	271,610	+6.105%
2025-03-19	84.6200	84.885000	82.555000	84.1600	-0.308%	312,946	+4.076%
2025-03-18	84.2200	84.730000	83.522700	84.4200	+0.392%	358,084	+3.755%
2025-03-17	82.8600	84.550000	82.860000	84.0900	+0.936%	303,430	+4.162%
2025-03-14	82.9700	83.510000	82.220000	83.3100	+2.071%	323,887	+5.137%
2025-03-13	81.0300	82.515000	80.207500	81.6200	+0.616%	310,038	+7.314%
2025-03-12	84.9100	85.640000	80.380000	81.1200	-4.102%	435,933	+7.976%
2025-03-11	87.2700	87.270000	83.905000	84.5900	-2.242%	560,393	+3.547%
2025-03-10	84.2500	89.150000	84.250000	86.5300	+1.944%	771,048	+1.225%
2025-03-07	83.7200	84.974100	82.410000	84.8800	+0.963%	531,647	+3.193%
2025-03-06	82.3100	84.540000	82.100000	84.0700	+1.399%	319,337	+4.187%
2025-03-05	81.7300	83.060000	80.950000	82.9100	+2.068%	401,565	+5.645%
2025-03-04	81.2400	82.210000	79.570000	81.2300	-0.830%	540,253	+7.830%
2025-03-03	86.2700	86.270000	81.300000	81.9100	-4.756%	460,681	+6.934%
2025-02-28	85.2700	86.200000	84.100000	86.0000	+0.655%	594,374	+1.849%
2025-02-27	85.8900	86.780000	85.020000	85.4400	-1.374%	513,596	+2.516%
2025-02-26	86.8400	87.190000	85.210000	86.6300	-0.425%	474,745	+1.108%
2025-02-25	85.5300	87.160000	85.010000	87.0000	+2.486%	547,586	+0.678%
2025-02-24	84.5300	86.190000	84.050000	84.8900	+0.497%	348,467	+3.181%
2025-02-21	86.2500	86.250000	84.280000	84.4700	-1.216%	557,810	+3.694%
2025-02-20	88.8600	88.860000	85.430000	85.5100	-3.204%	538,220	+2.432%
2025-02-19	86.8200	88.495000	86.535000	88.3400	-0.023%	347,223	-0.849%
2025-02-18	87.1600	88.930000	86.400000	88.3600	+2.032%	465,883	-0.871%
2025-02-14	86.7400	87.860000	86.205000	86.6000	+0.874%	372,043	+1.143%

document.getElementById("sT8HTM").onerror = function(){this.style.display='none';}; .dark-mode .CkQQCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkQQCZ{ color: #333333; background-color: white; border: 2px solid #333333; }CBTCabot Corporationstock NYSE

CBT
Cabot Corporation
stock NYSE