CBT - CABOT CORP
74.43
1.010 1.357%
Share volume: 355,342
Last Updated: 04-17-2026
Chemicals/Misc. Chemical Products:
21.27%
PREVIOUS CLOSE
CHG
CHG%
$73.42
1.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $73.28 | $73.28 | $75.40 | $75.40 | $72.45 | $72.45 | $74.43 | $74.43 | 355,342 | $354,636.00 |
| 04-16-2026 | $73.45 | $73.45 | $74.16 | $74.16 | $72.69 | $72.69 | $73.42 | $73.42 | 303,837 | $303,837.00 |
| 04-15-2026 | $74.26 | $74.26 | $74.37 | $74.37 | $72.92 | $72.92 | $73.32 | $73.32 | 346,936 | $346,936.00 |
| 04-14-2026 | $74.22 | $74.22 | $74.66 | $74.66 | $73.20 | $73.20 | $74.57 | $74.57 | 355,949 | $355,949.00 |
| 04-13-2026 | $74.48 | $74.48 | $75.46 | $75.46 | $72.86 | $72.86 | $74.52 | $74.52 | 312,869 | $312,869.00 |
| 04-10-2026 | $75.06 | $75.06 | $75.46 | $75.46 | $74.12 | $74.12 | $74.62 | $74.62 | 367,566 | $367,566.00 |
| 04-09-2026 | $75.51 | $75.51 | $76.00 | $76.00 | $73.87 | $73.87 | $74.68 | $74.68 | 264,802 | $264,802.00 |
| 04-08-2026 | $75.78 | $75.78 | $76.78 | $76.78 | $75.35 | $75.35 | $76.35 | $76.35 | 498,591 | $498,591.00 |
| 04-07-2026 | $74.36 | $74.36 | $75.04 | $75.04 | $73.95 | $73.95 | $74.85 | $74.85 | 285,677 | $285,677.00 |
| 04-06-2026 | $75.44 | $75.44 | $75.51 | $75.51 | $73.76 | $73.76 | $74.40 | $74.40 | 297,818 | $297,818.00 |