U.S. markets open in 2 hours 21 minutes

Cabot Corporation (CBT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
97.55+2.55 (+2.68%)
Al cierre: 04:00PM EDT
97.55 0.00 (0.00%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202495.6897.8395.0297.5597.55258,300
19 jul 202497.9297.9294.2995.0095.00271,300
18 jul 202498.82100.5097.7297.8097.80223,200
17 jul 202499.26100.7199.1599.5399.53241,900
16 jul 202497.14100.6897.1499.9099.90392,000
15 jul 202495.3897.2294.3196.7196.71458,000
12 jul 202495.0295.4594.0494.9994.99320,300
11 jul 202491.8394.6391.8393.7493.74300,500
10 jul 202489.5790.5688.8690.3190.31294,600
09 jul 202489.3089.5687.8288.2488.24255,000
08 jul 202489.0890.3588.5489.5489.54426,000
05 jul 202489.1689.1687.8888.3788.37377,600
03 jul 202489.6790.7189.6789.8189.81214,300
02 jul 202490.0290.2588.6289.3889.38463,000
01 jul 202492.0292.7388.8889.6889.68614,900
28 jun 202494.1294.2491.6791.8991.89834,700
27 jun 202495.4895.4892.9393.3093.30261,300
26 jun 202493.9495.0793.3594.9694.96355,200
25 jun 202495.6095.9794.0594.4994.49349,200
24 jun 202496.1097.0095.7096.1696.16333,800
21 jun 202494.9695.5993.0095.5295.52940,800
20 jun 202497.1698.2995.4095.4895.48266,800
18 jun 202496.9397.9996.2697.6697.66272,500
17 jun 202496.7597.1495.3596.9096.90256,900
14 jun 202499.2299.5096.0997.0097.00395,900
13 jun 202499.74100.6099.19100.43100.43244,800
12 jun 2024101.32102.94100.12100.15100.15391,200
11 jun 202497.9199.3797.6199.2099.20290,100
10 jun 202496.5198.4996.0898.1798.17272,100
07 jun 202497.7198.6597.1797.4797.47361,500
06 jun 202498.1098.4296.8198.2698.26361,100
05 jun 202499.0199.2997.8398.4698.46255,800
04 jun 2024100.02100.0298.6098.7998.79325,000
03 jun 2024103.00103.0099.75100.40100.40272,000
31 may 2024100.99102.50100.27102.30102.30384,100
31 may 20240.43 Dividendo
30 may 2024100.34101.4399.62101.41100.98285,600
29 may 202499.81100.8499.4799.7899.36222,600
28 may 2024102.44102.44100.45100.87100.44249,300
24 may 2024101.97102.23100.95102.13101.70277,400
23 may 2024101.43101.4399.76100.83100.40276,600
22 may 2024101.27101.71100.34101.25100.82357,900
21 may 2024102.43103.49101.43101.68101.25314,200
20 may 2024102.40103.19102.23102.77102.33267,100
17 may 2024101.83102.54101.26102.40101.97199,100
16 may 2024101.44102.00100.37101.56101.13279,900
15 may 2024103.19103.19101.62101.66101.23267,600
14 may 2024102.73103.21102.16102.22101.79266,400
13 may 2024102.45103.18102.02102.17101.74263,300
10 may 2024102.11102.62101.14101.91101.48238,500
09 may 2024101.37102.11100.54101.83101.40264,800
08 may 2024100.47101.71100.47101.07100.64425,900
07 may 2024100.48103.4698.42101.07100.64767,300
06 may 202495.1396.1894.7995.9495.53455,700
03 may 202495.5596.2594.0994.1193.71229,200
02 may 202492.5094.2891.9394.2293.82325,500
01 may 202491.7994.1591.3491.9691.57380,800
30 abr 202492.9692.9691.1591.2390.84282,800
29 abr 202494.1894.3793.3193.4593.05256,600
26 abr 202493.6194.1193.1093.5993.19173,800
25 abr 202492.6093.0691.5693.0392.64193,200
24 abr 202492.8993.6192.2093.4093.00178,600
23 abr 202492.1893.5292.1893.3892.98155,400
22 abr 202492.2793.2291.7492.7292.33216,300
19 abr 202490.4392.1090.4392.0191.62277,500
18 abr 202491.1992.7890.5990.6990.31372,100
17 abr 202493.4893.8191.3791.9391.54271,000
16 abr 202492.1593.3391.2292.6992.30171,400
15 abr 202494.0094.3992.3693.0792.68274,300
12 abr 202494.5995.0892.7493.2792.87200,800
11 abr 202496.7396.7394.9595.4095.00370,000
10 abr 202496.4997.6695.4296.6096.19511,700
09 abr 202494.7698.3494.5698.2497.82541,500
08 abr 202493.6094.3893.1694.2593.85208,700
05 abr 202491.8593.2791.8493.0992.70263,300
04 abr 202494.7794.8591.5391.9091.51208,300
03 abr 202492.5394.0192.5393.6493.24233,300
02 abr 202492.0693.0991.7392.9992.60305,800
01 abr 202492.2392.9291.0992.7792.38246,200
28 mar 202491.8092.5091.4592.2091.81350,100
27 mar 202490.8391.9690.5691.8591.46306,900
26 mar 202490.0590.5089.4289.5289.14251,900
25 mar 202490.0690.3989.2689.5289.14207,800
22 mar 202490.3690.8889.6490.2789.89260,100
21 mar 202491.1791.1790.2790.3589.97260,000
20 mar 202488.4290.6688.4290.3389.95237,500
19 mar 202488.0789.2987.9788.6388.25262,200
18 mar 202488.1488.6087.7288.1087.73305,700
15 mar 202486.3388.7786.3388.0287.65743,500
14 mar 202486.8086.8085.2086.6786.30230,800
13 mar 202487.9589.3387.0487.0986.72321,100
12 mar 202487.9888.1586.3688.0287.65295,500
11 mar 202487.0088.3686.9288.2087.83403,200
08 mar 202488.6189.1687.0887.1186.74259,900
07 mar 202486.4888.0586.4887.9387.56319,600
06 mar 202486.3786.3885.2485.8385.47157,200
05 mar 202485.3687.0385.1785.4685.10256,200
04 mar 202485.5588.0285.1886.5486.17288,300
01 mar 202485.1885.9284.5285.6385.27282,200
29 feb 202484.5885.3484.4584.9584.59297,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...