CBT - CABOT CORP
74.02
-0.850 -1.148%
Share volume: 454,620
Last Updated: 03-05-2026
Chemicals/Misc. Chemical Products:
21.17%
PREVIOUS CLOSE
CHG
CHG%
$74.87
-0.85
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $74.52 | $74.52 | $75.74 | $75.74 | $73.96 | $73.96 | $74.02 | $74.02 | 454,620 | $454,620.00 |
| 03-04-2026 | $74.92 | $74.92 | $75.52 | $75.52 | $73.24 | $73.24 | $74.87 | $74.87 | 441,588 | $441,588.00 |
| 03-03-2026 | $73.98 | $73.98 | $74.77 | $74.77 | $71.82 | $71.82 | $74.40 | $74.40 | 473,921 | $473,921.00 |
| 03-02-2026 | $75.03 | $75.03 | $76.60 | $76.60 | $74.67 | $74.67 | $76.26 | $76.26 | 403,533 | $403,533.00 |
| 02-27-2026 | $74.52 | $74.52 | $76.51 | $76.51 | $74.38 | $74.38 | $76.14 | $76.14 | 339,537 | $339,537.00 |
| 02-26-2026 | $76.08 | $75.63 | $76.30 | $75.84 | $74.50 | $74.06 | $75.81 | $75.36 | 386,922 | $386,922.00 |
| 02-25-2026 | $76.08 | $76.08 | $76.26 | $76.26 | $74.22 | $74.22 | $75.87 | $75.87 | 289,021 | $289,021.00 |
| 02-24-2026 | $75.33 | $75.33 | $76.85 | $76.85 | $75.33 | $75.33 | $75.75 | $75.75 | 352,330 | $352,330.00 |
| 02-23-2026 | $75.01 | $75.01 | $75.61 | $75.61 | $73.39 | $73.39 | $74.58 | $74.58 | 334,801 | $334,801.00 |
| 02-20-2026 | $74.78 | $74.78 | $76.43 | $76.43 | $74.03 | $74.03 | $75.62 | $75.62 | 539,817 | $539,817.00 |