Cabot Corporation Common Stock (NY: CBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	87.27	87.27	83.91	84.59	569,546	-1.94(-2.24%)
Mar 10, 2025	84.25	89.15	84.25	86.53	812,486	+1.65(+1.94%)
Mar 07, 2025	83.72	84.97	82.41	84.88	540,064	+0.81(+0.96%)
Mar 06, 2025	82.31	84.54	82.10	84.07	324,277	+1.16(+1.40%)
Mar 05, 2025	81.73	83.06	80.95	82.91	413,267	+1.68(+2.07%)
Mar 04, 2025	81.24	82.21	79.57	81.23	584,298	-0.68(-0.83%)
Mar 03, 2025	86.27	86.27	81.30	81.91	505,058	-4.09(-4.76%)
Feb 28, 2025	85.27	86.20	84.10	86.00	611,236	+0.56(+0.66%)
Feb 27, 2025	85.89	86.78	85.02	85.44	525,567	-1.19(-1.37%)
Feb 26, 2025	86.84	87.19	85.21	86.63	481,851	-0.37(-0.43%)
Feb 25, 2025	85.53	87.16	85.01	87.00	561,600	+2.11(+2.49%)
Feb 24, 2025	84.53	86.19	84.05	84.89	372,182	+0.42(+0.50%)
Feb 21, 2025	86.25	86.25	84.28	84.47	629,703	-1.04(-1.22%)
Feb 20, 2025	88.86	88.86	85.43	85.51	553,036	-2.83(-3.20%)
Feb 19, 2025	86.82	88.50	86.53	88.34	373,046	-0.02(-0.02%)
Feb 18, 2025	87.16	88.93	86.40	88.36	473,226	+1.76(+2.03%)
Feb 14, 2025	86.74	87.86	86.20	86.60	433,522	+0.75(+0.87%)
Feb 13, 2025	86.10	86.42	85.54	85.85	472,967	+0.25(+0.29%)
Feb 12, 2025	84.80	86.06	84.53	85.60	461,061	-0.40(-0.47%)
Feb 11, 2025	85.99	86.59	85.59	86.00	424,556	-0.33(-0.38%)
Feb 10, 2025	87.13	87.28	85.75	86.33	409,962	+0.12(+0.14%)
Feb 07, 2025	87.97	87.97	85.74	86.21	484,546	-1.67(-1.90%)
Feb 06, 2025	88.00	89.07	87.00	87.88	435,015	+0.62(+0.71%)
Feb 05, 2025	88.01	88.67	86.92	87.26	476,686	-0.93(-1.05%)
Feb 04, 2025	85.61	89.16	84.31	88.19	692,819	+3.32(+3.91%)
Feb 03, 2025	84.81	85.55	83.60	84.87	508,941	-1.60(-1.85%)
Jan 31, 2025	86.87	87.70	85.40	86.47	513,211	-0.77(-0.88%)
Jan 30, 2025	88.05	88.56	86.50	87.24	366,238	-0.25(-0.29%)
Jan 29, 2025	87.44	88.59	86.86	87.49	286,341	-0.31(-0.35%)
Jan 28, 2025	88.50	88.75	87.58	87.80	379,744	-0.31(-0.35%)
Jan 27, 2025	88.62	89.37	87.50	88.11	466,432	-0.20(-0.23%)
Jan 24, 2025	89.47	89.79	87.80	88.31	466,391	-1.10(-1.23%)
Jan 23, 2025	91.08	92.15	88.53	89.41	503,990	-2.17(-2.37%)
Jan 22, 2025	92.35	92.59	90.47	91.58	283,307	-0.93(-1.01%)
Jan 21, 2025	92.11	92.89	91.84	92.51	272,757	+1.24(+1.36%)
Jan 17, 2025	91.18	91.95	90.00	91.27	428,655	+1.07(+1.19%)
Jan 16, 2025	90.59	91.56	89.53	90.20	268,640	-0.78(-0.86%)
Jan 15, 2025	91.54	91.80	89.86	90.98	316,982	+1.61(+1.80%)
Jan 14, 2025	89.70	91.00	88.53	89.37	317,469	+0.04(+0.04%)
Jan 13, 2025	85.99	89.40	85.99	89.33	307,150	+2.62(+3.02%)
Jan 10, 2025	85.45	87.16	85.04	86.71	366,620	-0.99(-1.13%)
Jan 08, 2025	88.01	88.53	87.01	87.70	294,120	-1.02(-1.15%)
Jan 07, 2025	88.53	89.29	87.70	88.72	333,255	-0.01(-0.01%)
Jan 06, 2025	89.37	90.32	88.66	88.73	246,085	+0.23(+0.26%)
Jan 03, 2025	89.15	89.15	87.85	88.50	295,180	-0.38(-0.43%)