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
2019-01-18 47.025 47.98 47.025 47.62 5,805
2019-01-17 45.69 46.86 45.69 46.46 14,329
2019-01-16 45.495 45.69 45.19 45.58 17,407
2019-01-15 45.18 45.20 44.52 44.54 6,814
2019-01-14 44.93 45.78 44.63 45.48 13,550
2019-01-11 45.33 45.33 44.60 45.08 22,923
2019-01-10 44.76 45.76 44.76 45.74 9,365
2019-01-09 45.25 45.65 44.97 45.37 7,577
2019-01-08 44.94 45.57 44.65 44.66 22,292
2019-01-07 44.21 44.98 43.71 44.77 15,368
2019-01-04 43.08 44.45 43.08 44.29 10,225
2019-01-03 42.87 43.33 42.17 42.41 8,042
2019-01-02 42.02 43.82 42.02 43.40 15,141
2018-12-31 42.84 43.19 42.31 42.85 20,092
2018-12-28 42.94 43.13 42.26 42.43 17,011
2018-12-27 41.50 42.56 41.09 42.39 13,692
2018-12-26 40.12 41.93 39.59 41.93 16,060
2018-12-24 40.27 40.93 40.00 40.02 9,061
2018-12-21 41.19 41.92 40.66 40.91 27,108
2018-12-20 41.94 42.20 40.70 41.21 19,813
2018-12-19 43.41 43.71 41.58 41.92 35,403
2018-12-18 42.82 43.48 42.67 43.00 28,373
2018-12-17 42.86 44.32 42.32 42.34 27,192
2018-12-14 44.17 44.44 43.00 43.84 29,230
2018-12-13 46.08 46.08 44.40 44.45 24,592
2018-12-12 46.02 46.89 45.88 45.95 14,876
2018-12-11 46.96 46.96 45.14 45.36 16,583
2018-12-10 45.85 45.95 44.76 45.54 15,754
2018-12-07 48.03 49.19 45.49 45.56 26,555
2018-12-06 46.99 47.88 46.39 47.88 34,537

» More Cabot Stock Price History

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