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
2017-12-15 56.51 58.02 56.51 57.61 28,885
2017-12-14 57.46 57.46 56.01 56.01 12,262
2017-12-13 58.08 58.09 57.46 57.57 12,994
2017-12-12 58.48 58.48 57.89 57.89 8,224
2017-12-11 58.81 59.06 58.56 58.56 9,062
2017-12-08 59.16 59.28 58.57 58.57 17,860
2017-12-07 59.22 59.60 59.03 59.15 6,901
2017-12-06 59.40 59.59 59.14 59.14 17,753
2017-12-05 60.00 60.51 59.66 59.77 11,868
2017-12-04 61.01 61.01 60.32 60.51 17,916
2017-12-01 61.00 61.24 59.75 60.47 13,883
2017-11-30 61.98 61.98 61.15 61.21 8,768
2017-11-29 61.33 62.33 61.33 61.82 15,322
2017-11-28 60.99 60.99 60.46 60.63 14,298
2017-11-27 60.85 61.11 60.64 60.87 8,677
2017-11-24 60.98 61.43 60.87 61.37 4,430
2017-11-22 61.07 61.22 60.66 60.66 22,614
2017-11-21 61.03 61.20 60.76 61.20 9,261
2017-11-20 60.49 60.64 60.26 60.515 23,917
2017-11-17 60.56 60.91 60.41 60.57 11,341
2017-11-16 60.02 60.95 60.02 60.51 13,109
2017-11-15 60.09 60.11 59.62 59.64 21,613
2017-11-14 61.22 61.22 60.21 60.27 14,723
2017-11-13 61.74 61.93 61.50 61.55 25,863
2017-11-10 62.01 62.40 61.55 62.23 16,433
2017-11-09 63.07 63.07 61.97 62.20 22,393
2017-11-08 63.19 63.66 62.55 63.53 14,711
2017-11-07 64.13 64.13 63.56 63.70 26,490
2017-11-06 64.49 64.64 64.12 64.30 19,417
2017-11-03 63.47 64.12 63.11 63.98 14,849

» More Cabot Stock Price History

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