CBT - CABOT CORP
74.11
0.250 0.337%
Share volume: 280,763
Last Updated: 03-27-2026
Chemicals/Misc. Chemical Products:
20.23%
PREVIOUS CLOSE
CHG
CHG%
$73.86
0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $73.50 | $73.50 | $74.71 | $74.71 | $73.01 | $73.01 | $74.11 | $74.11 | 280,763 | $277,025.00 |
| 03-26-2026 | $72.61 | $72.61 | $73.93 | $73.93 | $72.39 | $72.39 | $73.86 | $73.86 | 313,830 | $313,830.00 |
| 03-25-2026 | $71.41 | $71.41 | $72.77 | $72.77 | $70.50 | $70.50 | $72.74 | $72.74 | 250,325 | $250,325.00 |
| 03-24-2026 | $67.65 | $67.65 | $70.95 | $70.95 | $67.65 | $67.65 | $70.71 | $70.71 | 360,186 | $360,186.00 |
| 03-23-2026 | $69.63 | $69.63 | $70.54 | $70.54 | $68.38 | $68.38 | $68.46 | $68.46 | 392,824 | $392,824.00 |
| 03-20-2026 | $69.12 | $69.12 | $69.68 | $69.68 | $67.40 | $67.40 | $67.82 | $67.82 | 964,007 | $964,007.00 |
| 03-19-2026 | $67.05 | $67.05 | $69.38 | $69.38 | $66.61 | $66.61 | $68.59 | $68.59 | 513,927 | $513,927.00 |
| 03-18-2026 | $68.56 | $68.56 | $69.10 | $69.10 | $67.92 | $67.92 | $67.93 | $67.93 | 511,264 | $511,264.00 |
| 03-17-2026 | $69.20 | $69.20 | $70.35 | $70.35 | $68.73 | $68.73 | $68.98 | $68.98 | 423,663 | $423,663.00 |
| 03-16-2026 | $69.67 | $69.67 | $69.96 | $69.96 | $67.69 | $67.69 | $68.64 | $68.64 | 359,948 | $359,948.00 |