Cabot Corporation Common Stock (CBT)

Last Price82.71

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 4:47 AM EDT

Historical Prices For Cabot Corporation Common Stock (CBT)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	83.99	84.14	82.01	82.71	351,250	82.71
8/28/2026	84.27	85.60	83.02	83.65	399,735	83.65
8/27/2026	83.77	84.69	83.02	84.58	215,922	84.11
8/26/2026	84.03	85.03	83.88	84.58	235,640	84.11
8/25/2026	84.00	85.05	82.37	83.64	316,767	83.17
8/24/2026	85.45	85.50	83.47	83.88	281,213	83.41
8/21/2026	85.45	86.05	84.32	85.19	353,413	84.71
8/20/2026	84.66	85.84	84.11	84.93	357,747	84.45
8/19/2026	85.48	86.96	84.74	85.18	415,848	84.70
8/18/2026	86.58	86.58	84.04	84.26	439,066	83.79
8/17/2026	86.88	88.03	86.00	86.40	352,556	85.92
8/14/2026	85.84	87.91	85.84	87.88	256,609	87.39
8/13/2026	85.39	87.00	85.39	86.27	351,935	85.79
8/12/2026	86.85	87.40	85.45	86.30	324,833	85.82
8/11/2026	86.82	89.23	86.82	86.98	428,298	86.49
8/10/2026	87.15	88.27	86.06	86.45	393,989	85.97
8/07/2026	87.10	87.80	85.60	87.62	645,327	87.13
8/06/2026	83.39	87.92	83.39	87.55	522,123	87.06
8/05/2026	81.97	85.19	80.61	84.54	843,434	84.07
8/04/2026	81.18	84.51	78.58	81.96	1,478,060	81.50
8/03/2026	88.40	90.52	88.39	89.58	550,871	89.08
7/31/2026	87.71	88.61	86.33	88.02	454,532	87.53
7/30/2026	87.03	89.08	85.77	88.23	596,174	87.74
7/29/2026	90.85	92.06	89.87	91.53	376,462	91.02
7/28/2026	90.16	92.99	89.95	91.05	256,767	90.54
7/27/2026	90.59	91.66	87.93	89.37	324,626	88.87
7/24/2026	89.99	90.59	89.11	90.15	206,289	89.65
7/23/2026	88.62	89.53	87.95	89.11	307,295	88.61
7/22/2026	89.15	90.50	89.05	89.58	454,932	89.08
7/21/2026	89.47	89.47	87.10	88.87	515,630	88.37
7/20/2026	91.46	91.46	88.84	88.89	336,910	88.39
7/17/2026	90.78	92.08	89.92	90.39	311,159	89.88
7/16/2026	89.82	92.22	89.49	91.38	299,486	90.87
7/15/2026	87.61	90.31	87.61	89.84	325,836	89.34
7/14/2026	89.46	89.79	87.41	87.74	439,587	87.25
7/13/2026	87.56	88.86	87.01	87.84	316,316	87.35
7/10/2026	85.83	89.38	85.61	87.32	372,614	86.83
7/09/2026	83.40	86.29	83.22	85.52	496,389	85.04
7/08/2026	86.42	86.51	81.60	82.90	986,115	82.44
7/07/2026	87.25	88.24	86.86	87.41	453,319	86.92
7/06/2026	87.63	88.51	85.91	87.60	343,357	87.11
7/02/2026	86.90	88.06	85.06	86.35	397,852	85.87
7/01/2026	90.54	91.42	86.51	86.70	431,430	86.22
6/30/2026	91.10	91.81	90.46	90.82	519,902	90.31
6/29/2026	92.18	92.18	87.83	90.36	755,141	89.85
6/26/2026	92.25	94.53	92.00	93.40	2,492,715	92.88
6/25/2026	92.39	93.70	91.68	93.09	486,544	92.57
6/24/2026	88.00	91.90	87.55	91.89	766,978	91.38
6/23/2026	89.58	91.55	87.43	87.49	485,123	87.00
6/22/2026	91.07	93.15	90.11	90.70	848,537	90.19
6/18/2026	88.95	91.80	88.92	91.80	1,456,617	91.29
6/17/2026	88.50	90.08	88.10	88.45	416,000	87.96
6/16/2026	89.20	90.07	87.80	88.31	593,671	87.82
6/15/2026	87.85	89.37	87.39	89.21	610,945	88.71
6/12/2026	86.26	87.85	86.17	87.65	463,265	87.16
6/11/2026	84.17	85.81	83.21	85.46	374,017	84.98
6/10/2026	84.89	86.20	82.97	83.03	499,834	82.57
6/09/2026	84.16	85.36	82.75	84.39	703,849	83.92
6/08/2026	82.49	83.29	81.34	82.92	606,348	82.46
6/05/2026	82.58	83.56	80.64	80.88	424,353	80.43
6/04/2026	85.72	85.75	82.82	83.04	479,624	82.58
6/03/2026	86.80	87.48	84.79	85.27	545,954	84.79
6/02/2026	87.02	88.48	86.76	87.30	444,028	86.81
6/01/2026	87.12	87.81	86.01	86.72	399,995	86.23