Cabot Corporation (CBT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

73.93

+2.16

(+3.00%)

A partir del 11:13AM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	72.82	74.19	72.96	73.93	73.93	38,514
17 mar 2023	73.53	73.53	71.37	71.77	71.77	555,800
16 mar 2023	71.41	74.50	70.93	74.13	74.13	240,300
15 mar 2023	73.18	74.07	71.68	72.61	72.61	414,200
14 mar 2023	76.17	77.16	74.82	75.82	75.82	477,500
13 mar 2023	72.97	75.63	72.12	73.59	73.59	457,200
10 mar 2023	76.29	76.78	73.55	74.31	74.31	291,000
09 mar 2023	79.49	79.55	76.55	76.63	76.63	257,700
08 mar 2023	79.39	80.19	78.80	79.29	79.29	163,700
07 mar 2023	81.27	81.77	78.92	79.28	79.28	213,800
06 mar 2023	83.20	83.48	81.36	81.59	81.59	303,900
03 mar 2023	82.60	83.74	81.86	83.66	83.66	285,800
02 mar 2023	80.65	82.18	80.21	82.05	82.05	246,600
01 mar 2023	79.50	81.39	79.16	81.29	81.29	260,900
28 feb 2023	79.30	80.89	79.20	79.53	79.53	336,400
27 feb 2023	79.06	80.00	78.81	79.31	79.31	208,800
24 feb 2023	76.64	78.83	76.31	78.71	78.71	294,600
23 feb 2023	78.15	79.13	77.32	78.12	78.12	270,800
23 feb 2023	0.37 Dividendo
22 feb 2023	77.60	78.57	77.43	77.77	77.40	275,200
21 feb 2023	78.82	79.66	76.81	77.28	76.91	347,200
17 feb 2023	79.82	81.70	79.42	79.93	79.55	419,600
16 feb 2023	77.17	80.88	76.66	79.72	79.34	419,700
15 feb 2023	77.91	79.73	77.65	79.19	78.81	394,000
14 feb 2023	78.00	79.45	77.28	78.56	78.19	415,500
13 feb 2023	75.99	78.75	75.29	78.75	78.38	477,100
10 feb 2023	72.40	74.87	70.32	74.03	73.68	499,100
09 feb 2023	74.03	74.53	71.63	72.68	72.33	336,300
08 feb 2023	73.50	74.29	72.87	73.26	72.91	318,300
07 feb 2023	74.08	74.94	73.23	74.54	74.19	363,500
06 feb 2023	75.50	76.28	73.71	74.70	74.34	247,500
03 feb 2023	76.61	77.90	75.86	75.96	75.60	414,800
02 feb 2023	76.78	77.60	75.88	77.36	76.99	308,600
01 feb 2023	75.15	77.39	74.51	76.69	76.33	261,600
31 ene 2023	73.51	75.34	73.41	75.33	74.97	309,500
30 ene 2023	73.33	74.52	73.10	73.30	72.95	268,900
27 ene 2023	74.67	75.25	73.48	74.07	73.72	297,200
26 ene 2023	74.03	75.04	73.55	74.98	74.62	162,000
25 ene 2023	72.48	74.12	72.10	73.96	73.61	245,800
24 ene 2023	73.17	73.71	72.31	73.51	73.16	120,800
23 ene 2023	72.34	73.41	72.04	73.16	72.81	199,300
20 ene 2023	70.63	72.34	69.95	72.33	71.99	274,900
19 ene 2023	70.33	70.61	68.66	70.24	69.91	323,800
18 ene 2023	72.52	73.72	70.82	70.82	70.48	268,600
17 ene 2023	72.81	72.81	71.50	72.00	71.66	182,700
13 ene 2023	72.39	72.82	71.54	72.52	72.17	231,500
12 ene 2023	71.99	73.11	71.17	72.81	72.46	277,700
11 ene 2023	71.27	71.89	70.19	71.46	71.12	372,100
10 ene 2023	69.50	70.60	67.70	70.48	70.14	251,500
09 ene 2023	70.76	71.44	69.69	69.72	69.39	320,400
06 ene 2023	67.79	69.98	67.54	69.88	69.55	275,200
05 ene 2023	66.85	67.21	65.94	66.54	66.22	344,500
04 ene 2023	66.37	67.86	65.77	67.39	67.07	342,400
03 ene 2023	67.59	68.16	65.50	65.68	65.37	271,700
30 dic 2022	66.58	67.08	65.64	66.84	66.52	199,600
29 dic 2022	66.60	67.96	66.60	67.21	66.89	182,800
28 dic 2022	67.62	67.77	66.14	66.15	65.84	233,800
27 dic 2022	67.80	68.04	66.71	67.21	66.89	233,100
23 dic 2022	66.54	67.42	66.50	67.25	66.93	163,300
22 dic 2022	67.70	67.70	65.83	66.57	66.25	246,100
21 dic 2022	68.33	69.23	67.68	68.52	68.19	294,800
20 dic 2022	66.51	67.78	66.16	67.24	66.92	270,900
19 dic 2022	67.32	67.84	66.07	66.29	65.97	251,000
16 dic 2022	67.56	67.93	65.72	67.02	66.70	1,356,800
15 dic 2022	69.69	69.78	68.09	68.43	68.10	446,400
14 dic 2022	72.60	73.00	70.85	71.23	70.89	535,600
13 dic 2022	73.97	74.46	72.34	72.93	72.58	559,700
12 dic 2022	71.47	71.47	69.78	70.93	70.59	418,900
09 dic 2022	71.95	73.02	71.19	71.29	70.95	290,600
08 dic 2022	71.96	72.45	71.13	72.29	71.95	238,500
07 dic 2022	71.16	71.90	70.50	71.44	71.10	278,000
06 dic 2022	73.19	73.78	70.15	71.44	71.10	281,900
05 dic 2022	74.21	74.43	72.90	73.35	73.00	241,200
02 dic 2022	73.02	75.72	72.92	75.02	74.66	204,700
01 dic 2022	74.87	75.26	73.79	73.95	73.60	215,000
30 nov 2022	72.95	73.76	71.07	73.62	73.27	323,500
29 nov 2022	72.45	73.61	72.45	72.91	72.56	218,100
28 nov 2022	73.48	74.05	72.20	72.27	71.93	307,700
25 nov 2022	73.71	74.98	73.71	74.57	74.22	112,600
23 nov 2022	73.02	74.26	73.00	73.80	73.45	229,100
23 nov 2022	0.37 Dividendo
22 nov 2022	73.00	74.18	71.94	73.68	72.96	454,500
21 nov 2022	71.07	72.24	71.07	71.51	70.81	284,100
18 nov 2022	71.78	72.96	70.93	72.23	71.53	288,500
17 nov 2022	70.13	70.90	69.11	70.65	69.96	311,700
16 nov 2022	73.64	74.26	71.44	71.54	70.84	530,900
15 nov 2022	73.34	74.43	72.54	72.75	72.04	315,400
14 nov 2022	72.96	74.65	72.80	72.92	72.21	332,100
11 nov 2022	74.21	75.15	73.29	73.84	73.12	423,700
10 nov 2022	68.57	73.19	68.05	72.72	72.01	382,300
09 nov 2022	68.29	68.29	65.26	65.32	64.68	502,200
08 nov 2022	77.50	77.71	69.37	70.07	69.39	515,100
07 nov 2022	75.18	76.72	74.43	76.56	75.81	455,000
04 nov 2022	72.65	75.61	72.41	75.40	74.66	345,300
03 nov 2022	69.73	71.82	69.31	70.99	70.30	237,600
02 nov 2022	72.88	74.65	71.38	71.44	70.74	295,500
01 nov 2022	74.23	74.85	73.00	73.29	72.58	255,700
31 oct 2022	72.39	73.64	72.07	73.48	72.76	290,600
28 oct 2022	72.61	73.25	71.32	72.79	72.08	242,400
27 oct 2022	72.44	73.91	72.10	72.40	71.69	246,500
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...

S&P 5003,946.73+30.09(+0.77%)

Dow Jones32,197.11+335.13(+1.05%)

Nasdaq11,660.02+29.51(+0.25%)

Russell 20001,757.90+32.01(+1.85%)

Petróleo66.21-0.53(-0.79%)

Oro1,973.60+0.10(+0.01%)

Cabot Corporation (CBT)

S&P 500
3,946.73
+30.09(+0.77%)

Dow Jones
32,197.11
+335.13(+1.05%)

Nasdaq
11,660.02
+29.51(+0.25%)

Russell 2000
1,757.90
+32.01(+1.85%)

Petróleo
66.21
-0.53(-0.79%)

Oro
1,973.60
+0.10(+0.01%)