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
2018-06-22 61.44 62.58 61.44 62.57 12,850
2018-06-21 61.49 61.57 60.57 60.65 7,823
2018-06-20 61.59 61.91 61.40 61.64 8,375
2018-06-19 62.59 62.59 61.16 61.61 12,699
2018-06-18 63.38 63.70 63.19 63.36 18,941
2018-06-15 64.24 64.24 63.66 63.83 10,138
2018-06-14 64.05 64.74 63.73 64.70 15,042
2018-06-13 64.01 64.17 63.56 63.98 5,812
2018-06-12 64.18 64.30 63.75 63.94 7,961
2018-06-11 64.29 64.32 63.81 63.93 6,062
2018-06-08 63.68 64.26 63.42 64.13 19,325
2018-06-07 64.14 64.27 63.52 63.72 20,396
2018-06-06 63.46 64.23 63.27 64.105 17,984
2018-06-05 62.76 63.32 62.46 63.155 19,450
2018-06-04 62.77 62.97 62.415 62.80 25,082
2018-06-01 61.15 62.07 61.15 61.67 16,638
2018-05-31 60.52 60.52 60.17 60.28 14,342
2018-05-30 59.92 60.63 59.52 60.33 16,932
2018-05-29 58.67 59.43 58.67 59.43 16,781
2018-05-25 58.08 58.87 57.89 58.82 16,384
2018-05-24 58.97 59.38 58.49 58.71 11,493
2018-05-23 59.30 59.35 58.52 59.04 15,826
2018-05-22 60.35 60.74 59.50 59.50 16,837
2018-05-21 60.90 60.90 59.69 60.04 20,890
2018-05-18 61.40 61.60 60.59 60.59 16,256
2018-05-17 61.40 61.88 61.19 61.38 14,625
2018-05-16 61.05 61.98 61.05 61.36 24,836
2018-05-15 60.83 61.10 60.61 61.09 10,557
2018-05-14 61.73 61.94 60.86 60.97 11,772
2018-05-11 61.86 62.15 61.48 61.48 13,199

» More Cabot Stock Price History

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