75.96
price down icon2.72%   -2.18
 
loading

Cabot Corp 주식 (CBT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $77.42 $75.99 $1.43 66,105.0 -2.75%
2025-07-23 $78.49 $78.08 $0.41 318,562.0 +1.45%
2025-07-22 $77.19 $75.09 $2.10 287,918.0 +2.65%
2025-07-21 $75.83 $74.92 $0.91 321,996.0 +0.17%
2025-07-18 $76.89 $74.69 $2.20 260,358.0 -1.78%
2025-07-17 $76.50 $75.67 $0.835 313,867.0 +0.73%
2025-07-16 $76.75 $75.06 $1.69 397,621.0 -0.63%
2025-07-15 $78.35 $76.15 $2.20 372,555.0 -2.07%
2025-07-14 $78.58 $77.24 $1.35 271,043.0 -0.82%
2025-07-11 $78.88 $77.75 $1.13 251,466.0 -0.78%
2025-07-10 $79.61 $78.29 $1.32 468,074.0 +0.28%
2025-07-09 $78.96 $77.72 $1.24 257,235.0 +0.59%
2025-07-08 $79.76 $76.63 $3.13 505,024.0 +2.63%
2025-07-07 $78.24 $76.17 $2.07 271,204.0 -2.55%
2025-07-03 $79.55 $77.81 $1.73 156,613.0 -0.71%
2025-07-02 $79.21 $77.64 $1.57 264,131.0 +1.32%
2025-07-01 $78.67 $74.57 $4.10 377,969.0 +3.87%
2025-06-30 $76.47 $74.81 $1.66 425,324.0 -1.90%
2025-06-27 $76.93 $75.84 $1.09 864,610.0 +0.08%
2025-06-26 $76.45 $75.24 $1.21 428,090.0 +1.74%
2025-06-25 $75.47 $74.17 $1.30 326,722.0 -0.57%
2025-06-24 $75.91 $74.51 $1.40 534,882.0 +1.26%

Cabot Corp 주식 (CBT) 연도별 가격 이력

이 심층 분석에서는 Cabot Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cabot Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cabot Corp 주식 (CBT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $79.76 $74.57 $5.19 5,161,741.0 +1.32%
2025-06 $78.62 $72.71 $5.91 7,632,602.0 +0.42%
2025-05 $79.07 $71.64 $7.43 10,631,670.0 -4.90%
2025-04 $84.44 $73.63 $10.81 9,225,918.0 -5.53%
2025-03 $89.15 $80.21 $8.94 8,371,449.0 -3.33%
2025-02 $89.16 $83.60 $5.56 8,955,642.0 -0.54%
2025-01 $92.89 $85.04 $7.85 6,562,921.0 -5.30%

Cabot Corp 주식 (CBT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $115.2 $89.91 $25.25 7,417,590.0 -17.31%
2024-11 $117.5 $104.2 $13.30 8,852,513.0 +1.66%
2024-10 $117.1 $107.8 $9.35 5,398,944.0 -3.53%
2024-09 $113.1 $97.51 $15.61 6,216,184.0 +6.34%
2024-08 $106.9 $83.53 $23.39 9,669,341.0 +4.81%
2024-07 $102.4 $87.82 $14.62 6,636,373.0 +9.14%
2024-06 $103.0 $91.67 $11.33 6,538,537.0 -10.18%
2024-05 $103.5 $91.34 $12.15 6,759,238.0 +12.13%
2024-04 $98.34 $90.43 $7.91 5,746,943.0 -1.05%
2024-03 $92.50 $84.52 $7.98 5,978,193.0 +8.53%
2024-02 $85.34 $70.63 $14.71 7,702,205.0 +17.82%
2024-01 $84.07 $71.90 $12.17 5,245,122.0 -13.65%

Cabot Corp 주식 (CBT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $86.67 $75.44 $11.23 5,890,133.0 +10.01%
2023-11 $79.03 $65.38 $13.66 6,713,482.0 +14.17%
2023-10 $72.18 $65.10 $7.08 4,962,008.0 -4.03%
2023-09 $74.36 $66.64 $7.72 5,599,143.0 -4.40%
2023-08 $73.56 $64.51 $9.05 6,439,768.0 +2.06%
2023-07 $71.67 $64.15 $7.52 5,127,478.0 +6.14%
2023-06 $75.98 $63.73 $12.25 8,786,329.0 -2.32%
2023-05 $73.36 $65.32 $8.04 7,098,933.0 -4.57%
2023-04 $78.02 $69.98 $8.04 4,630,188.0 -6.37%
2023-03 $83.73 $70.90 $12.83 6,547,742.0 -3.63%
2023-02 $81.70 $70.32 $11.38 6,608,707.0 +5.58%
2023-01 $75.34 $65.50 $9.84 5,340,760.0 +12.70%
specialty_chemicals WLK
$82.05
price down icon 5.88%
specialty_chemicals RPM
$121.77
price up icon 8.45%
specialty_chemicals IFF
$76.20
price down icon 1.56%
specialty_chemicals LYB
$61.00
price down icon 9.34%
specialty_chemicals PPG
$115.74
price down icon 0.82%
specialty_chemicals DD
$74.73
price down icon 2.45%
자본화:     |  볼륨(24시간):