Free Trial

Cabot (CBT) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CBT Stock Alerts
$100.87
-1.26 (-1.23%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cabot Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
+8.13%
3 Month
Performance
+20.94%
6 Month
Performance
+33.67%
Year-To-Date
Performance
+21.20%
1 Year
Performance
+42.35%
Receive CBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cabot and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

CBT Stock Chart for Tuesday, May, 28, 2024

CBT Chart by TradingView

Cabot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$102.13$102.13$102.23$100.95277,400 shs$5.64 billion
05/24/2024$100.82$102.13
+1.30%		$102.23$100.95256,234 shs$5.64 billion
05/23/2024$101.25$100.82
-0.42%		$101.35$99.76276,604 shs$5.57 billion
05/22/2024$101.63$101.25
-0.37%		$101.71$100.34357,941 shs$5.60 billion
05/21/2024$102.78$101.63
-1.12%		$103.32$101.43314,218 shs$5.62 billion
05/20/2024$102.40$102.78
+0.37%		$103.19$102.23267,102 shs$5.68 billion
05/17/2024$101.50$102.38
+0.87%		$102.50$101.26199,078 shs$5.66 billion
05/16/2024$101.66$101.50
-0.16%		$102.00$100.37279,852 shs$5.61 billion
05/15/2024$102.23$101.66
-0.56%		$103.19$101.62267,560 shs$5.62 billion
05/14/2024$102.17$102.23
+0.06%		$103.21$102.18266,355 shs$5.65 billion
05/13/2024$101.91$102.17
+0.26%		$103.18$102.02261,497 shs$5.65 billion
05/10/2024$101.82$101.90
+0.08%		$102.62$101.14238,470 shs$5.65 billion
05/09/2024$101.08$101.82
+0.73%		$102.11$100.54264,814 shs$5.64 billion
05/08/2024$100.99$101.08
+0.08%		$101.71$100.55425,901 shs$5.60 billion
05/07/2024$95.86$100.99
+5.35%		$103.46$98.42767,326 shs$5.60 billion
05/06/2024$94.11$95.86
+1.86%		$96.16$94.80454,682 shs$5.31 billion
05/03/2024$94.22$94.10
-0.13%		$96.11$94.10229,156 shs$5.22 billion
05/02/2024$91.96$94.22
+2.46%		$94.28$91.93325,475 shs$5.22 billion
05/01/2024$91.23$91.96
+0.80%		$94.15$91.34380,845 shs$5.10 billion
04/30/2024$93.48$91.23
-2.41%		$92.96$91.15282,206 shs$5.06 billion
04/29/2024$93.59$93.48
-0.12%		$94.37$93.31268,012 shs$5.18 billion
04/26/2024$93.06$93.56
+0.54%		$94.11$93.07173,821 shs$5.16 billion
04/25/2024$93.42$93.06
-0.39%		$93.06$91.58193,150 shs$5.16 billion
04/24/2024$93.41$93.42
+0.01%		$93.60$92.20178,621 shs$5.18 billion
04/23/2024$92.72$93.41
+0.74%		$93.52$92.17155,443 shs$5.18 billion
04/22/2024$92.01$92.72
+0.77%		$93.22$91.74216,273 shs$5.14 billion
04/19/2024$90.66$92.01
+1.49%		$92.10$90.43277,451 shs$5.10 billion
04/18/2024$91.93$90.66
-1.38%		$92.78$90.59372,105 shs$5.03 billion
04/17/2024$92.67$91.93
-0.80%		$93.81$91.37270,936 shs$5.10 billion
04/16/2024$93.03$92.67
-0.39%		$93.32$91.39171,364 shs$5.14 billion
04/15/2024$93.27$93.03
-0.26%		$94.39$92.36274,251 shs$5.16 billion
04/12/2024$95.40$93.26
-2.24%		$95.24$92.74200,752 shs$5.17 billion
04/11/2024$96.60$95.40
-1.24%		$96.73$94.95369,721 shs$5.29 billion
04/10/2024$98.20$96.60
-1.63%		$97.66$95.42511,579 shs$5.35 billion
04/09/2024$94.30$98.20
+4.14%		$98.34$94.87541,461 shs$5.44 billion
04/08/2024$93.09$94.30
+1.30%		$94.38$93.16208,747 shs$5.23 billion
04/05/2024$91.94$93.09
+1.25%		$93.27$91.84263,251 shs$5.16 billion
04/04/2024$93.59$91.94
-1.76%		$94.85$91.53208,325 shs$5.10 billion
04/03/2024$92.97$93.59
+0.67%		$93.93$92.28233,327 shs$5.19 billion
04/02/2024$92.75$92.97
+0.24%		$93.09$91.73305,768 shs$5.15 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/01/2024$92.20$92.75
+0.60%		$92.92$91.09246,242 shs$5.14 billion
03/29/2024$92.13$92.20
+0.08%		$92.50$91.45350,087 shs$5.11 billion
03/28/2024$91.86$92.13
+0.30%		$92.50$91.45350,087 shs$5.11 billion
03/27/2024$89.52$91.86
+2.61%		$91.96$90.70306,858 shs$5.09 billion
03/26/2024$89.53$89.52
-0.01%		$90.50$89.42251,442 shs$4.96 billion
03/25/2024$90.27$89.53
-0.82%		$90.37$89.28207,801 shs$4.96 billion
03/22/2024$90.32$90.30
-0.02%		$90.88$89.64260,097 shs$5.01 billion
03/21/2024$90.42$90.32
-0.11%		$91.17$90.27260,001 shs$5.01 billion
03/20/2024$88.64$90.42
+2.01%		$90.66$88.16237,497 shs$5.01 billion
03/19/2024$88.08$88.64
+0.64%		$89.29$88.23262,227 shs$4.91 billion
03/18/2024$88.02$88.08
+0.07%		$88.60$87.72305,656 shs$4.88 billion
03/15/2024$86.72$88.03
+1.51%		$88.73$85.95743,462 shs$4.88 billion
03/14/2024$87.08$86.72
-0.41%		$86.72$85.20230,794 shs$4.81 billion
03/13/2024$88.03$87.08
-1.08%		$89.33$87.04321,088 shs$4.83 billion
03/12/2024$88.20$88.03
-0.19%		$88.15$86.36295,461 shs$4.88 billion
03/11/2024$87.11$88.20
+1.25%		$88.36$86.92402,884 shs$4.89 billion
03/08/2024$87.93$87.11
-0.93%		$89.16$87.08259,903 shs$4.83 billion
03/07/2024$85.81$87.93
+2.47%		$88.05$86.48319,595 shs$4.87 billion
03/06/2024$85.46$85.81
+0.41%		$86.38$85.24157,161 shs$4.76 billion
03/05/2024$86.58$85.46
-1.29%		$87.03$85.17256,216 shs$4.74 billion
03/04/2024$85.63$86.58
+1.11%		$88.02$85.18288,334 shs$4.80 billion
03/01/2024$84.92$85.63
+0.84%		$85.92$84.52282,248 shs$4.75 billion
02/29/2024$83.68$84.92
+1.48%		$85.34$84.45297,274 shs$4.71 billion
02/28/2024$83.40$83.68
+0.34%		$84.17$82.31195,473 shs$4.64 billion
02/27/2024$82.90$83.40
+0.60%		$84.25$83.24285,295 shs$4.62 billion

Related Companies:
This page (NYSE:CBT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits