92.55
price up icon0.57%   0.52
after-market After Hours: 92.58 0.03 +0.03%
loading

Cabot Corp Stock (CBT) Price History

The historical daily chart and data for Cabot Corp stock (CBT), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $92.55.
  • Cabot Corp all-time high stock price is $117.46, occurred on November 07, 2024.
  • The lowest Cabot Corp stock price recorded was $20.01 on March 20, 2020. Since then, Cabot Corp's stock price has risen over 362.52% to $92.55 now.
  • The 52-week high stock price for CBT is $117.46, representing a 26.92% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for CBT is $70.63, indicating a -23.68% decrease from the current share price, occurred on February 05, 2024.
  • The closing price of Cabot Corp (CBT) stock in the beginning of 2023 was $57.10. The stock closed the year at $66.84, a gain of over 17.06% for the year.
The table below shows more information about CBT historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $92.78 $91.27 $1.51 156,648.0 +0.57%
Dec 23, 2024 $92.73 $91.04 $1.69 387,030.0 -0.39%
Dec 20, 2024 $93.97 $91.92 $2.05 1,249,001.0 -0.45%
Dec 19, 2024 $96.39 $92.59 $3.80 499,535.0 -2.27%
Dec 18, 2024 $100.8 $94.24 $6.59 414,508.0 -5.12%
Dec 17, 2024 $101.7 $99.80 $1.94 379,971.0 -1.79%
Dec 16, 2024 $103.8 $101.6 $2.17 224,639.0 -1.42%
Dec 13, 2024 $104.1 $102.4 $1.69 343,327.0 -0.68%
Dec 12, 2024 $105.7 $103.9 $1.83 235,826.0 -0.88%
Dec 11, 2024 $106.8 $104.6 $2.20 301,015.0 -0.86%
Dec 10, 2024 $108.0 $105.0 $2.99 337,264.0 -0.58%
Dec 09, 2024 $108.9 $106.0 $2.93 316,200.0 +1.44%
Dec 06, 2024 $105.4 $103.8 $1.61 329,793.0 +1.32%
Dec 05, 2024 $107.8 $103.4 $4.42 429,563.0 -3.67%
Dec 04, 2024 $115.2 $107.4 $7.78 446,064.0 -2.70%
Dec 03, 2024 $112.8 $109.6 $3.22 259,179.0 -1.62%
Dec 02, 2024 $113.2 $108.7 $4.41 385,791.0 +2.55%
Nov 29, 2024 $110.3 $109.0 $1.28 211,618.0 +0.11%
Nov 27, 2024 $112.5 $109.4 $3.12 342,446.0 -0.99%
Nov 26, 2024 $112.9 $110.5 $2.43 278,440.0 -2.61%

Cabot Corp Stock (CBT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cabot Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cabot Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cabot Corp Stock (CBT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $115.2 $91.04 $24.12 6,852,002.0 -15.57%
Nov, 2024 $117.5 $104.2 $13.30 8,852,513.0 +1.66%
Oct, 2024 $117.1 $107.8 $9.35 5,398,944.0 -3.53%
Sep, 2024 $113.1 $97.51 $15.61 6,216,184.0 +6.34%
Aug, 2024 $106.9 $83.53 $23.39 9,669,341.0 +4.81%
Jul, 2024 $102.4 $87.82 $14.62 6,636,373.0 +9.14%
Jun, 2024 $103.0 $91.67 $11.33 6,538,537.0 -10.18%
May, 2024 $103.5 $91.34 $12.15 6,759,238.0 +12.13%
Apr, 2024 $98.34 $90.43 $7.91 5,746,943.0 -1.05%
Mar, 2024 $92.50 $84.52 $7.98 5,978,193.0 +8.53%
Feb, 2024 $85.34 $70.63 $14.71 7,702,205.0 +17.82%
Jan, 2024 $84.07 $71.90 $12.17 5,245,122.0 -13.65%

Cabot Corp Stock (CBT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $86.67 $75.44 $11.23 5,890,133.0 +10.01%
Nov, 2023 $79.03 $65.38 $13.66 6,713,482.0 +14.17%
Oct, 2023 $72.18 $65.10 $7.08 4,962,008.0 -4.03%
Sep, 2023 $74.36 $66.64 $7.72 5,599,143.0 -4.40%
Aug, 2023 $73.56 $64.51 $9.05 6,439,768.0 +2.06%
Jul, 2023 $71.67 $64.15 $7.52 5,127,478.0 +6.14%
Jun, 2023 $75.98 $63.73 $12.25 8,786,329.0 -2.32%
May, 2023 $73.36 $65.32 $8.04 7,098,933.0 -4.57%
Apr, 2023 $78.02 $69.98 $8.04 4,630,188.0 -6.37%
Mar, 2023 $83.73 $70.90 $12.83 6,547,742.0 -3.63%
Feb, 2023 $81.70 $70.32 $11.38 6,608,707.0 +5.58%
Jan, 2023 $75.34 $65.50 $9.84 5,340,760.0 +12.70%

Cabot Corp Stock (CBT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $75.72 $65.64 $10.08 7,143,074.0 -9.21%
Nov, 2022 $77.71 $65.26 $12.45 7,120,638.0 +0.19%
Oct, 2022 $73.91 $60.50 $13.41 6,990,509.0 +15.01%
Sep, 2022 $75.08 $62.83 $12.25 8,564,590.0 -11.23%
Aug, 2022 $78.20 $68.84 $9.36 6,718,659.0 -3.08%
Jul, 2022 $74.83 $60.88 $13.95 5,585,086.0 +16.41%
Jun, 2022 $78.54 $59.65 $18.89 9,722,321.0 -15.63%
May, 2022 $78.62 $63.61 $15.01 9,402,461.0 +14.82%
Apr, 2022 $72.73 $63.82 $8.91 8,318,749.0 -3.74%
Mar, 2022 $73.76 $67.47 $6.29 10,196,472.0 -6.49%
Feb, 2022 $74.87 $56.70 $18.17 13,132,945.0 +33.04%
Jan, 2022 $61.18 $53.32 $7.86 6,505,291.0 -2.15%
specialty_chemicals WLK
$114.95
price up icon 0.48%
specialty_chemicals RPM
$126.13
price up icon 0.59%
specialty_chemicals IFF
$85.11
price up icon 0.38%
specialty_chemicals LYB
$74.12
price up icon 0.15%
specialty_chemicals PPG
$120.98
price up icon 0.69%
specialty_chemicals DD
$77.25
price up icon 0.48%
Cap:     |  Volume (24h):