CABOT Historical Stock Price

Below is the stock price history for Cabot CBT. Data is recorded each day for the historical open, high, low, close and volume. The Cabot stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cabot Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 54.19 55.31 54.07 55.28 15,088
2018-10-15 53.18 53.97 53.00 53.93 28,077
2018-10-12 54.35 54.57 53.16 53.50 19,716
2018-10-11 55.82 55.85 54.49 54.67 31,593
2018-10-10 58.31 58.31 56.21 57.09 28,630
2018-10-09 63.21 63.21 61.41 61.41 11,562
2018-10-08 64.75 65.01 63.99 64.39 14,482
2018-10-05 64.28 64.37 63.35 63.85 7,547
2018-10-04 64.54 64.87 64.05 64.27 15,803
2018-10-03 63.70 64.97 63.65 64.42 10,906
2018-10-02 62.83 63.31 62.55 63.22 9,902
2018-10-01 63.03 63.21 62.47 62.48 42,358
2018-09-28 63.10 63.62 62.62 62.68 26,203
2018-09-27 63.84 63.93 63.42 63.49 10,297
2018-09-26 64.84 65.53 64.82 64.90 15,340
2018-09-25 65.39 65.84 65.29 65.56 10,649
2018-09-24 64.95 65.47 64.72 65.27 8,080
2018-09-21 65.59 65.98 65.59 65.71 9,502
2018-09-20 64.75 65.56 64.67 65.33 12,973
2018-09-19 63.86 64.13 63.73 64.00 6,000
2018-09-18 62.73 63.27 62.43 63.01 5,469
2018-09-17 62.90 63.18 62.52 62.56 8,166
2018-09-14 62.53 63.58 62.53 62.92 11,087
2018-09-13 62.61 63.21 62.44 62.64 7,554
2018-09-12 62.37 62.67 61.99 62.08 13,034
2018-09-11 62.32 62.81 62.15 62.34 11,173
2018-09-10 64.00 64.25 62.95 62.95 12,334
2018-09-07 63.33 64.15 63.19 63.60 6,683
2018-09-06 64.33 64.40 63.59 64.16 5,798
2018-09-05 64.05 64.57 63.87 63.99 8,547

» More Cabot Stock Price History

To see other companies like Cabot (CBT), view our stock market today for news, and other data.