Free Trial
→ Read this or regret it forever (From Porter & Company) (Ad)tc pixel Free CBT Stock Alerts

Cabot (CBT) Stock Chart & Stock Price History

Cabot logo
$81.96 -0.94 (-1.13%)
Closing price 05/14/2026 03:59 PM Eastern
Extended Trading
$82.08 +0.11 (+0.14%)
As of 05:56 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Cabot Stock Price Performance

The Cabot (CBT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 8.83%, with a year-to-date return of 23.60%. In the past month, the stock has increased 11.86%, reflecting recent market activity.

As of the latest close, Cabot traded at $81.96 with a market cap of $4.23 billion and volume of 310,569 shares. Five years ago, the stock traded at $62.28, representing a 31.60% increase over that period. At the time, it had a market cap of $3.53 billion and a volume of 349,284 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.37%
1 Month
Performance
+11.86%
3 Month
Performance
+7.60%
Year-To-Date
Performance
+23.60%
1 Year
Performance
+8.83%
5 Year
Performance
+31.60%

CBT Stock Chart for Friday, May, 15, 2026

CBT Chart by TradingView

Cabot Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$82.99$81.96
-1.24%		$83.66$81.64310,569 shs$4.23 billion
05/13/2026$84.53$82.99
-1.82%		$85.51$82.31354,863 shs$4.28 billion
05/12/2026$84.49$84.53
+0.04%		$84.98$82.89347,900 shs$4.36 billion
05/11/2026$85.71$84.49
-1.41%		$86.43$82.59550,592 shs$4.36 billion
05/08/2026$81.28$85.71
+5.45%		$86.04$81.14568,637 shs$4.20 billion
05/07/2026$82.28$81.28
-1.22%		$83.58$80.69516,368 shs$4.24 billion
05/06/2026$78.97$82.28
+4.19%		$85.27$79.80758,516 shs$4.30 billion
05/05/2026N/A$78.97$79.45$76.26500,538 shs$4.12 billion
04/30/2026$75.81$77.06
+1.64%		$77.69$75.00317,879 shs$4.02 billion
04/29/2026$76.90$75.81
-1.42%		$77.62$75.28319,552 shs$3.96 billion
Oil is settling in yuan now - here's what that means for gold (Ad)

Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every country on Earth to hold U.S. dollars to buy oil. Since then, Saudi Arabia has signed a $7 billion currency swap with China, begun settling oil in digital yuan, and joined China's cross-border payment system, mBridge. With 10-year Treasury yields pushing toward the 4.4% danger line and global dollar demand in retreat, gold is being repriced. There's one asset that still trades at a steep discount to gold's current price - a rare opportunity to leverage the metal's continued rise.tc pixel

Learn how to position ahead of the dollar's continued decline
04/28/2026$77.32$76.90
-0.54%		$77.98$76.46247,922 shs$4.02 billion
04/27/2026$76.80$77.32
+0.68%		$78.46$76.59281,501 shs$4.04 billion
04/24/2026$76.27$76.80
+0.69%		$77.11$75.29248,128 shs$4.01 billion
04/23/2026$75.35$76.27
+1.23%		$76.88$74.92297,213 shs$3.98 billion
04/22/2026$75.94$75.35
-0.79%		$76.48$75.14270,916 shs$3.93 billion
04/21/2026$75.51$75.94
+0.58%		$76.49$75.21338,673 shs$3.97 billion
04/20/2026$74.46$75.51
+1.40%		$75.81$74.16293,385 shs$3.94 billion
04/17/2026$73.43$74.46
+1.40%		$75.40$72.45354,641 shs$3.89 billion
04/16/2026$73.27$73.43
+0.22%		$74.16$72.69303,836 shs$3.83 billion
04/15/2026$74.60$73.27
-1.78%		$74.37$72.92346,936 shs$3.83 billion
04/14/2026$74.46$74.60
+0.19%		$74.66$73.20355,949 shs$3.90 billion
Related Companies

This page (NYSE:CBT) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel