The highest closing price for Cabot (CBT) last month was $92.51, on January 21. It was down 5.6% for the month. The latest price is $87.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $86.87 | $87.70 | $85.40 | $86.47 | 513,211 |
January 30 2025 | $88.05 | $88.56 | $86.50 | $87.24 | 366,238 |
January 29 2025 | $87.44 | $88.59 | $86.86 | $87.49 | 286,341 |
January 28 2025 | $88.50 | $88.75 | $87.58 | $87.80 | 379,744 |
January 27 2025 | $88.62 | $89.37 | $87.50 | $88.11 | 466,432 |
January 24 2025 | $89.47 | $89.79 | $87.80 | $88.31 | 466,391 |
January 23 2025 | $91.08 | $92.15 | $88.54 | $89.41 | 503,990 |
January 22 2025 | $92.35 | $92.59 | $90.47 | $91.58 | 283,323 |
January 21 2025 | $92.11 | $92.89 | $91.85 | $92.51 | 272,757 |
January 17 2025 | $91.18 | $91.95 | $90.00 | $91.27 | 428,655 |
January 16 2025 | $90.59 | $91.56 | $89.53 | $90.20 | 268,648 |
January 15 2025 | $91.54 | $91.80 | $89.86 | $90.98 | 316,982 |
January 14 2025 | $89.70 | $91.00 | $88.53 | $89.37 | 317,469 |
January 13 2025 | $85.99 | $89.40 | $85.99 | $89.33 | 307,150 |
January 10 2025 | $85.45 | $87.16 | $85.04 | $86.71 | 366,620 |
January 08 2025 | $88.01 | $88.53 | $87.01 | $87.70 | 294,120 |
January 07 2025 | $88.53 | $89.29 | $87.70 | $88.72 | 333,255 |
January 06 2025 | $89.37 | $90.32 | $88.66 | $88.73 | 246,085 |
January 03 2025 | $89.15 | $89.15 | $87.85 | $88.50 | 295,180 |
January 02 2025 | $91.63 | $92.21 | $88.83 | $88.88 | 275,085 |
Daily pricing data for Cabot dates back to 11/5/1984, and may be incomplete.
