Cabot Corporation CBT
71.92 USD -0.25 (-0.35%)
Regular-session close
71.92 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
71.29 Day range 72.95
58.71 52-week range 93.40
- YTD
- +8.51%
- 1 year
- +15.59%
CBT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.44 | 72.94 | 71.29 | 71.92 | -0.25 | -0.35% | 273,709 |
| Nov 12, 2026 | 72.82 | 72.82 | 71.43 | 72.17 | -0.06 | -0.08% | 394,000 |
| Nov 11, 2026 | 72.48 | 72.52 | 71.15 | 72.23 | +0.04 | +0.06% | 281,100 |
| Nov 10, 2026 | 70.80 | 72.52 | 70.36 | 72.19 | +0.34 | +0.47% | 307,200 |
| Nov 9, 2026 | 71.98 | 72.58 | 71.44 | 71.85 | +0.80 | +1.13% | 334,800 |
| Nov 6, 2026 | 71.99 | 72.83 | 70.96 | 71.05 | -1.92 | -2.63% | 285,500 |
| Nov 5, 2026 | 75.79 | 76.51 | 71.81 | 72.97 | -2.13 | -2.84% | 438,400 |
| Nov 4, 2026 | 73.97 | 76.45 | 73.39 | 75.10 | +3.10 | +4.31% | 549,000 |
| Nov 3, 2026 | 70.40 | 75.10 | 70.40 | 72.00 | -3.72 | -4.91% | 770,600 |
| Nov 2, 2026 | 75.36 | 76.41 | 74.68 | 75.72 | +1.29 | +1.73% | 617,100 |
| Oct 30, 2026 | 73.91 | 74.63 | 73.50 | 74.43 | +0.58 | +0.79% | 664,000 |
| Oct 29, 2026 | 73.91 | 74.52 | 73.13 | 73.85 | +0.08 | +0.11% | 392,200 |
| Oct 28, 2026 | 74.32 | 74.32 | 72.91 | 73.77 | -0.25 | -0.34% | 316,800 |
| Oct 27, 2026 | 73.28 | 74.37 | 72.71 | 74.02 | +1.14 | +1.56% | 392,900 |
| Oct 26, 2026 | 74.15 | 74.42 | 72.75 | 72.88 | -0.91 | -1.23% | 317,600 |
| Oct 23, 2026 | 73.66 | 74.01 | 72.26 | 73.79 | -0.54 | -0.73% | 352,200 |
| Oct 22, 2026 | 73.60 | 74.52 | 73.43 | 74.33 | +0.55 | +0.75% | 338,600 |
| Oct 21, 2026 | 73.78 | 73.86 | 72.62 | 73.78 | +0.16 | +0.22% | 411,000 |
| Oct 20, 2026 | 73.41 | 74.21 | 73.04 | 73.62 | +0.16 | +0.22% | 292,000 |
| Oct 19, 2026 | 75.00 | 75.00 | 73.13 | 73.46 | -0.83 | -1.12% | 353,400 |
| Oct 16, 2026 | 75.66 | 76.65 | 73.99 | 74.29 | -1.19 | -1.58% | 317,300 |
| Oct 15, 2026 | 75.99 | 76.35 | 75.27 | 75.48 | +0.33 | +0.44% | 321,200 |
| Oct 14, 2026 | 74.94 | 75.52 | 74.36 | 75.15 | -0.32 | -0.42% | 377,900 |
| Oct 13, 2026 | 74.27 | 75.66 | 74.25 | 75.47 | +1.21 | +1.63% | 298,500 |
| Oct 12, 2026 | 74.63 | 75.46 | 74.07 | 74.26 | -0.65 | -0.87% | 352,700 |
| Oct 9, 2026 | 75.27 | 75.64 | 74.50 | 74.91 | -0.70 | -0.93% | 285,600 |
| Oct 8, 2026 | 75.58 | 76.41 | 74.78 | 75.61 | +0.20 | +0.27% | 363,200 |
| Oct 7, 2026 | 76.67 | 76.91 | 75.36 | 75.41 | -1.70 | -2.20% | 420,400 |
| Oct 6, 2026 | 76.87 | 77.74 | 76.64 | 77.11 | -0.27 | -0.35% | 419,000 |
| Oct 5, 2026 | 76.67 | 78.13 | 75.10 | 77.38 | +0.43 | +0.56% | 496,000 |
| Oct 2, 2026 | 77.67 | 78.68 | 76.93 | 76.95 | +0.60 | +0.79% | 376,700 |
| Oct 1, 2026 | 76.50 | 77.14 | 74.55 | 76.35 | -0.56 | -0.73% | 606,600 |
| Sep 30, 2026 | 77.94 | 78.02 | 76.76 | 76.91 | -0.85 | -1.09% | 570,100 |
| Sep 29, 2026 | 78.65 | 78.65 | 77.65 | 77.76 | -0.69 | -0.88% | 362,900 |
| Sep 28, 2026 | 78.19 | 79.29 | 77.50 | 78.45 | -0.31 | -0.39% | 370,700 |
| Sep 25, 2026 | 78.52 | 80.11 | 78.43 | 78.76 | +0.11 | +0.14% | 413,800 |
| Sep 24, 2026 | 78.52 | 78.92 | 77.76 | 78.65 | -0.15 | -0.19% | 293,600 |
| Sep 23, 2026 | 79.09 | 80.04 | 78.75 | 78.80 | -0.67 | -0.84% | 335,800 |
| Sep 22, 2026 | 77.39 | 79.96 | 77.39 | 79.47 | +2.88 | +3.76% | 340,200 |
| Sep 21, 2026 | 77.88 | 77.88 | 76.21 | 76.59 | -0.85 | -1.10% | 313,200 |
| Sep 18, 2026 | 77.09 | 77.51 | 76.03 | 77.44 | -0.12 | -0.15% | 1,046,700 |
| Sep 17, 2026 | 79.65 | 79.65 | 77.35 | 77.56 | -0.90 | -1.15% | 323,100 |
| Sep 16, 2026 | 80.03 | 80.03 | 77.62 | 78.46 | -0.74 | -0.93% | 425,800 |
| Sep 15, 2026 | 79.20 | 80.51 | 78.37 | 79.20 | -1.56 | -1.93% | 517,500 |
| Sep 14, 2026 | 79.10 | 80.82 | 78.02 | 80.76 | +1.08 | +1.36% | 452,300 |
| Sep 11, 2026 | 79.23 | 80.09 | 78.59 | 79.68 | +0.89 | +1.13% | 382,100 |
| Sep 10, 2026 | 78.86 | 78.94 | 77.68 | 78.79 | -0.56 | -0.71% | 283,700 |
| Sep 9, 2026 | 80.53 | 80.53 | 78.59 | 79.35 | -0.97 | -1.21% | 360,100 |
| Sep 8, 2026 | 82.35 | 82.35 | 80.16 | 80.32 | -1.16 | -1.42% | 275,900 |
| Sep 4, 2026 | 80.26 | 82.40 | 80.24 | 81.48 | +0.29 | +0.36% | 284,100 |
| Sep 3, 2026 | 83.77 | 83.77 | 80.95 | 81.19 | -1.65 | -1.99% | 343,400 |
| Sep 2, 2026 | 82.13 | 83.90 | 81.09 | 82.84 | +2.19 | +2.72% | 374,400 |
| Sep 1, 2026 | 81.47 | 81.91 | 80.50 | 80.65 | -2.06 | -2.49% | 358,200 |
| Aug 31, 2026 | 83.99 | 84.15 | 82.01 | 82.71 | -0.94 | -1.12% | 351,200 |
| Aug 28, 2026 | 84.27 | 85.60 | 83.02 | 83.65 | -0.93 | -1.10% | 399,700 |
| Aug 27, 2026 | 83.77 | 84.69 | 83.02 | 84.58 | 0.00 | 0.00% | 215,900 |
| Aug 26, 2026 | 84.03 | 85.03 | 83.88 | 84.58 | +0.94 | +1.12% | 235,600 |
| Aug 25, 2026 | 84.00 | 85.05 | 82.37 | 83.64 | -0.24 | -0.29% | 316,800 |
| Aug 24, 2026 | 85.45 | 85.50 | 83.47 | 83.88 | -1.31 | -1.54% | 281,200 |
| Aug 21, 2026 | 85.45 | 86.05 | 84.32 | 85.19 | +0.26 | +0.31% | 353,400 |
| Aug 20, 2026 | 84.66 | 85.84 | 84.11 | 84.93 | -0.25 | -0.29% | 357,700 |
| Aug 19, 2026 | 85.48 | 86.96 | 84.74 | 85.18 | +0.92 | +1.09% | 415,800 |
| Aug 18, 2026 | 86.58 | 86.58 | 84.04 | 84.26 | -2.14 | -2.48% | 439,100 |
| Aug 17, 2026 | 86.88 | 88.04 | 86.00 | 86.40 | -1.48 | -1.68% | 352,500 |
| Aug 14, 2026 | 85.84 | 87.91 | 85.84 | 87.88 | +1.61 | +1.87% | 256,600 |
65 days, newest first. Daily bars as drawn on the CBT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.