NYSE:CBT
Cabot Corporation Stock Price (Quote)
$91.23
-2.22 (-2.38%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.43 | $98.34 | Tuesday, 30th Apr 2024 CBT stock ended at $91.23. This is 2.38% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.99% from a day low at $91.15 to a day high of $92.96. |
| 90 days | $70.64 | $98.34 | |
| 52 weeks | $63.74 | $98.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $92.96 | $92.96 | $91.15 | $91.23 | 264 312 |
| Apr 29, 2024 | $94.18 | $94.37 | $93.31 | $93.45 | 236 775 |
| Apr 26, 2024 | $93.61 | $94.11 | $93.10 | $93.59 | 164 012 |
| Apr 25, 2024 | $92.60 | $93.06 | $91.56 | $93.03 | 177 977 |
| Apr 24, 2024 | $92.89 | $93.60 | $92.20 | $93.40 | 133 821 |
| Apr 23, 2024 | $92.18 | $93.52 | $92.18 | $93.38 | 155 443 |
| Apr 22, 2024 | $92.27 | $93.22 | $91.74 | $92.72 | 210 077 |
| Apr 19, 2024 | $90.43 | $92.08 | $90.43 | $92.01 | 205 629 |
| Apr 18, 2024 | $91.19 | $92.78 | $90.59 | $90.69 | 350 676 |
| Apr 17, 2024 | $93.48 | $93.81 | $91.37 | $91.93 | 265 684 |
| Apr 16, 2024 | $92.15 | $93.33 | $91.22 | $92.69 | 164 775 |
| Apr 15, 2024 | $94.00 | $94.39 | $92.36 | $93.07 | 215 898 |
| Apr 12, 2024 | $94.59 | $95.08 | $92.74 | $93.27 | 194 539 |
| Apr 11, 2024 | $96.73 | $96.73 | $94.95 | $95.40 | 354 997 |
| Apr 10, 2024 | $96.49 | $97.66 | $95.42 | $96.60 | 496 278 |
| Apr 09, 2024 | $94.76 | $98.34 | $94.76 | $98.24 | 470 096 |
| Apr 08, 2024 | $93.60 | $94.38 | $93.16 | $94.25 | 149 034 |
| Apr 05, 2024 | $91.85 | $93.27 | $91.84 | $93.09 | 226 276 |
| Apr 04, 2024 | $94.77 | $94.85 | $91.53 | $91.90 | 145 624 |
| Apr 03, 2024 | $92.53 | $93.93 | $92.53 | $93.64 | 165 166 |
| Apr 02, 2024 | $92.06 | $93.09 | $91.73 | $92.99 | 209 273 |
| Apr 01, 2024 | $92.23 | $92.92 | $91.09 | $92.77 | 246 237 |
| Mar 28, 2024 | $91.80 | $92.50 | $91.45 | $92.20 | 350 087 |
| Mar 27, 2024 | $90.83 | $91.96 | $90.56 | $91.85 | 294 134 |
| Mar 26, 2024 | $90.05 | $90.50 | $89.42 | $89.52 | 219 360 |
