The highest closing price for Cabot (CBT) last month was $116.05, on October 16. It was down 3.3% for the month. The latest price is $110.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $109.98 | $110.50 | $107.79 | $107.83 | 491,092 |
October 30 2024 | $108.71 | $111.01 | $108.68 | $110.24 | 341,840 |
October 29 2024 | $109.60 | $109.60 | $108.51 | $108.87 | 469,277 |
October 28 2024 | $109.91 | $111.22 | $109.36 | $110.26 | 262,243 |
October 25 2024 | $110.45 | $111.54 | $109.13 | $109.26 | 264,720 |
October 24 2024 | $110.15 | $110.44 | $108.40 | $110.39 | 292,987 |
October 23 2024 | $110.00 | $110.77 | $108.33 | $109.19 | 284,126 |
October 22 2024 | $112.19 | $112.31 | $110.84 | $110.91 | 296,451 |
October 21 2024 | $114.65 | $114.65 | $112.56 | $112.86 | 215,042 |
October 18 2024 | $115.29 | $115.29 | $113.21 | $114.60 | 234,028 |
October 17 2024 | $116.86 | $116.86 | $114.40 | $114.88 | 275,888 |
October 16 2024 | $113.85 | $117.14 | $113.85 | $116.05 | 264,138 |
October 15 2024 | $113.26 | $115.49 | $113.05 | $113.41 | 217,796 |
October 14 2024 | $111.82 | $114.13 | $111.40 | $113.83 | 169,667 |
October 11 2024 | $111.17 | $112.82 | $111.03 | $112.41 | 153,783 |
October 10 2024 | $110.03 | $110.90 | $109.44 | $110.77 | 186,588 |
October 09 2024 | $110.77 | $112.02 | $110.01 | $110.90 | 217,866 |
October 08 2024 | $110.58 | $111.27 | $109.23 | $110.54 | 219,635 |
October 07 2024 | $109.67 | $110.81 | $109.08 | $110.80 | 156,369 |
October 04 2024 | $110.90 | $111.20 | $109.48 | $110.48 | 149,464 |
October 03 2024 | $109.45 | $110.27 | $108.62 | $108.94 | 171,776 |
October 02 2024 | $111.16 | $111.77 | $109.88 | $110.59 | 156,904 |
October 01 2024 | $111.52 | $111.52 | $109.58 | $110.86 | 168,290 |
Daily pricing data for Cabot dates back to 11/5/1984, and may be incomplete.
