Cabot Corporation Common Stock (CBT)

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	76.71	78.59	75.51	78.27	702,872	78.27
4/03/2025	80.78	81.56	78.44	79.84	477,398	79.84
4/02/2025	82.74	84.44	82.60	84.35	215,357	84.35
4/01/2025	82.70	84.25	81.53	84.00	343,830	84.00
3/31/2025	81.44	84.03	80.55	83.14	347,037	83.14
3/28/2025	83.76	84.11	81.80	82.27	217,764	82.27
3/27/2025	83.70	84.25	82.81	84.10	310,367	84.10
3/26/2025	83.61	84.41	83.05	83.57	314,139	83.57
3/25/2025	83.77	84.53	82.81	83.90	602,423	83.90
3/24/2025	83.20	84.11	82.96	84.07	262,796	84.07
3/21/2025	81.43	82.39	80.84	82.21	996,165	82.21
3/20/2025	83.25	83.88	82.31	82.55	285,480	82.55
3/19/2025	84.62	84.89	82.56	84.16	345,681	84.16
3/18/2025	84.22	84.73	83.52	84.42	415,129	84.42
3/17/2025	82.86	84.55	82.86	84.09	314,055	84.09
3/14/2025	82.97	83.51	82.22	83.31	370,747	83.31
3/13/2025	81.03	82.52	80.21	81.62	314,345	81.62
3/12/2025	84.91	85.64	80.38	81.12	453,725	81.12
3/11/2025	87.27	87.27	83.91	84.59	569,546	84.59
3/10/2025	84.25	89.15	84.25	86.53	812,486	86.53
3/07/2025	83.72	84.97	82.41	84.88	540,064	84.88
3/06/2025	82.31	84.54	82.10	84.07	324,277	84.07
3/05/2025	81.73	83.06	80.95	82.91	413,267	82.91
3/04/2025	81.24	82.21	79.57	81.23	584,298	81.23
3/03/2025	86.27	86.27	81.30	81.91	505,058	81.91
2/28/2025	85.27	86.20	84.10	86.00	611,236	86.00
2/27/2025	85.89	86.78	85.02	85.44	525,567	85.01
2/26/2025	86.84	87.19	85.21	86.63	481,851	86.19
2/25/2025	85.53	87.16	85.01	87.00	561,600	86.56
2/24/2025	84.53	86.19	84.05	84.89	372,182	84.46
2/21/2025	86.25	86.25	84.28	84.47	629,703	84.04
2/20/2025	88.86	88.86	85.43	85.51	553,036	85.08
2/19/2025	86.82	88.50	86.53	88.34	373,046	87.90
2/18/2025	87.16	88.93	86.40	88.36	473,226	87.92
2/14/2025	86.74	87.86	86.20	86.60	433,522	86.16
2/13/2025	86.10	86.42	85.54	85.85	472,967	85.42
2/12/2025	84.80	86.06	84.53	85.60	461,061	85.17
2/11/2025	85.99	86.59	85.59	86.00	424,556	85.57
2/10/2025	87.13	87.28	85.75	86.33	409,962	85.90
2/07/2025	87.97	87.97	85.74	86.21	484,546	85.78
2/06/2025	88.00	89.07	87.00	87.88	435,015	87.44
2/05/2025	88.01	88.67	86.92	87.26	476,686	86.82
2/04/2025	85.61	89.16	84.31	88.19	692,819	87.75
2/03/2025	84.81	85.55	83.60	84.87	508,941	84.44
1/31/2025	86.87	87.70	85.40	86.47	513,211	86.03
1/30/2025	88.05	88.56	86.50	87.24	366,238	86.80
1/29/2025	87.44	88.59	86.86	87.49	286,341	87.05
1/28/2025	88.50	88.75	87.58	87.80	379,744	87.36
1/27/2025	88.62	89.37	87.50	88.11	466,432	87.67
1/24/2025	89.47	89.79	87.80	88.31	466,391	87.87
1/23/2025	91.08	92.15	88.53	89.41	503,990	88.96
1/22/2025	92.35	92.59	90.47	91.58	283,307	91.12
1/21/2025	92.11	92.89	91.84	92.51	272,757	92.04
1/17/2025	91.18	91.95	90.00	91.27	428,655	90.81
1/16/2025	90.59	91.56	89.53	90.20	268,640	89.75
1/15/2025	91.54	91.80	89.86	90.98	316,982	90.52
1/14/2025	89.70	91.00	88.53	89.37	317,469	88.92
1/13/2025	85.99	89.40	85.99	89.33	307,150	88.88
1/10/2025	85.45	87.16	85.04	86.71	366,620	86.27
1/08/2025	88.01	88.53	87.01	87.70	294,120	87.26
1/07/2025	88.53	89.29	87.70	88.72	333,255	88.27
1/06/2025	89.37	90.32	88.66	88.73	246,085	88.28