CBT - CABOT CORP
75.41
-0.610 -0.809%
Share volume: 270,911
Last Updated: 04-22-2026
Chemicals/Misc. Chemical Products:
21.26%
PREVIOUS CLOSE
CHG
CHG%
$76.02
-0.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $76.47 | $76.47 | $76.48 | $76.48 | $75.14 | $75.14 | $75.41 | $75.41 | 270,911 | $270,911.00 |
| 04-21-2026 | $75.49 | $75.49 | $76.49 | $76.49 | $75.21 | $75.21 | $76.02 | $76.02 | 338,698 | $338,698.00 |
| 04-20-2026 | $74.31 | $74.31 | $75.81 | $75.81 | $74.16 | $74.16 | $75.51 | $75.51 | 293,385 | $293,385.00 |
| 04-17-2026 | $73.28 | $73.28 | $75.40 | $75.40 | $72.45 | $72.45 | $74.43 | $74.43 | 355,342 | $355,342.00 |
| 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 |