CBT - CABOT CORP
84.53
-0.020 -0.024%
Share volume: 347,900
Last Updated: 05-12-2026
Chemicals/Misc. Chemical Products:
21.27%
PREVIOUS CLOSE
CHG
CHG%
$84.55
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $84.51 | $84.51 | $84.98 | $84.98 | $82.89 | $82.89 | $84.53 | $84.53 | 347,900 | $347,900.00 |
| 05-11-2026 | $86.11 | $86.11 | $86.43 | $86.43 | $82.59 | $82.59 | $84.55 | $84.55 | 550,602 | $550,602.00 |
| 05-08-2026 | $81.87 | $81.87 | $86.04 | $86.04 | $81.14 | $81.14 | $85.68 | $85.68 | 568,653 | $568,653.00 |
| 05-07-2026 | $83.00 | $83.00 | $83.58 | $83.58 | $80.69 | $80.69 | $81.28 | $81.28 | 516,529 | $516,529.00 |
| 05-06-2026 | $82.94 | $82.94 | $85.27 | $85.27 | $79.80 | $79.80 | $82.41 | $82.41 | 758,762 | $758,762.00 |
| 05-05-2026 | $77.27 | $77.27 | $79.45 | $79.45 | $76.26 | $76.26 | $78.93 | $78.93 | 500,537 | $500,537.00 |
| 05-04-2026 | $76.94 | $76.94 | $77.06 | $77.06 | $75.16 | $75.16 | $75.85 | $75.85 | 343,921 | $343,921.00 |
| 05-01-2026 | $77.68 | $77.68 | $77.73 | $77.73 | $76.72 | $76.72 | $77.33 | $77.33 | 300,870 | $300,870.00 |
| 04-30-2026 | $75.69 | $75.69 | $77.69 | $77.69 | $75.00 | $75.00 | $76.96 | $76.96 | 317,906 | $317,906.00 |
| 04-29-2026 | $76.93 | $76.93 | $77.62 | $77.62 | $75.28 | $75.28 | $75.76 | $75.76 | 319,551 | $319,551.00 |