Cabot Corporation (CBT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

77.78

-0.74

(-0.94%)

Al cierre: 04:00PM EST

77.33

-0.45

(-0.58%)

Antes de la apertura del mercado:

07:45AM EST

Periodo de tiempo:

11 dic 2022 - 11 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
11 dic 2023	-	-	-	-	-	-
08 dic 2023	78.41	79.00	77.46	77.78	77.78	236,700
07 dic 2023	77.40	78.56	76.84	78.52	78.52	254,800
06 dic 2023	76.96	78.06	76.64	77.11	77.11	332,300
05 dic 2023	77.33	77.37	76.00	76.06	76.06	288,100
04 dic 2023	77.42	78.39	77.42	77.80	77.80	266,200
01 dic 2023	75.70	78.00	75.44	77.78	77.78	331,600
30 nov 2023	75.26	76.03	74.73	75.90	75.90	325,800
29 nov 2023	76.36	76.63	74.88	75.04	75.04	385,700
28 nov 2023	77.19	77.19	75.68	75.71	75.71	413,400
27 nov 2023	76.89	77.51	76.84	77.18	77.18	212,500
24 nov 2023	77.09	77.87	77.09	77.50	77.50	100,500
22 nov 2023	77.89	78.01	77.10	77.32	77.32	179,400
21 nov 2023	77.74	78.23	77.62	77.77	77.77	259,100
20 nov 2023	78.41	78.46	77.65	77.89	77.89	175,500
17 nov 2023	78.96	79.04	77.61	78.33	78.33	324,500
16 nov 2023	77.58	78.38	77.44	78.34	78.34	218,800
15 nov 2023	78.15	78.80	77.57	77.84	77.84	293,500
14 nov 2023	75.40	78.39	75.36	78.35	78.35	368,200
13 nov 2023	73.93	74.59	73.58	74.08	74.08	244,100
10 nov 2023	72.76	74.63	72.12	74.40	74.40	310,400
09 nov 2023	72.15	73.43	71.95	72.50	72.50	274,400
08 nov 2023	71.48	71.85	70.62	71.33	71.33	295,000
07 nov 2023	71.77	72.26	68.11	71.79	71.79	717,300
06 nov 2023	67.93	67.93	66.02	66.28	66.28	474,300
03 nov 2023	67.99	68.26	67.02	67.90	67.90	509,200
02 nov 2023	66.94	67.25	65.93	66.75	66.75	362,800
01 nov 2023	66.11	66.51	65.38	66.22	66.22	307,700
31 oct 2023	66.59	66.80	66.09	66.48	66.48	283,100
30 oct 2023	66.61	67.05	65.87	66.56	66.56	328,500
27 oct 2023	66.50	66.50	65.10	65.66	65.66	255,800
26 oct 2023	66.05	66.93	65.78	66.27	66.27	241,800
25 oct 2023	66.33	66.72	65.63	65.77	65.77	195,100
24 oct 2023	67.59	67.70	66.61	66.65	66.65	196,500
23 oct 2023	67.61	67.61	66.58	66.64	66.64	228,000
20 oct 2023	68.58	68.94	67.85	68.04	68.04	302,700
19 oct 2023	69.08	69.83	68.02	68.39	68.39	273,300
18 oct 2023	70.44	70.67	69.07	69.66	69.66	312,600
17 oct 2023	69.75	72.18	69.75	71.61	71.61	300,800
16 oct 2023	69.71	70.80	69.35	70.18	70.18	216,900
13 oct 2023	69.94	70.06	68.45	68.67	68.67	135,700
12 oct 2023	70.71	70.71	68.74	69.44	69.44	166,200
11 oct 2023	69.25	70.37	69.25	70.35	70.35	157,500
10 oct 2023	69.00	70.10	68.82	69.39	69.39	196,900
09 oct 2023	67.82	68.85	67.19	68.46	68.46	166,600
06 oct 2023	67.16	68.97	66.93	68.42	68.42	220,700
05 oct 2023	67.97	68.58	67.10	67.46	67.46	214,400
04 oct 2023	67.61	68.36	66.65	68.16	68.16	181,000
03 oct 2023	67.65	68.16	67.04	67.27	67.27	187,000
02 oct 2023	68.81	69.07	67.42	68.04	68.04	200,900
29 sept 2023	70.05	70.20	68.87	69.27	69.27	243,100
28 sept 2023	67.80	69.54	67.80	69.34	69.34	270,200
27 sept 2023	67.81	68.65	67.59	67.85	67.85	214,600
26 sept 2023	67.35	67.85	66.70	67.16	67.16	212,300
25 sept 2023	66.64	68.20	66.64	68.05	68.05	218,600
22 sept 2023	67.15	68.12	66.94	67.00	67.00	273,100
21 sept 2023	68.00	68.21	67.04	67.07	67.07	182,600
20 sept 2023	69.52	70.51	68.51	68.53	68.53	194,400
19 sept 2023	69.91	70.36	69.19	69.21	69.21	253,400
18 sept 2023	69.73	70.12	69.28	69.93	69.93	265,100
15 sept 2023	70.07	70.63	68.92	69.43	69.43	833,100
14 sept 2023	69.49	70.36	69.20	70.35	70.35	273,500
13 sept 2023	68.98	69.49	68.38	68.75	68.75	258,000
12 sept 2023	69.46	70.00	68.86	69.19	69.19	217,100
11 sept 2023	70.71	71.43	69.15	69.44	69.44	296,700
08 sept 2023	70.56	71.10	69.99	70.12	70.12	207,600
07 sept 2023	71.86	72.33	69.94	70.25	70.25	291,600
06 sept 2023	72.00	73.15	71.24	72.36	72.36	264,800
05 sept 2023	73.36	73.55	71.83	72.12	72.12	400,400
01 sept 2023	73.25	74.36	73.19	74.12	74.12	230,200
31 ago 2023	72.75	73.56	72.40	72.46	72.46	309,600
30 ago 2023	71.60	73.03	71.53	72.77	72.77	383,700
29 ago 2023	70.31	72.00	69.86	71.86	71.86	221,100
28 ago 2023	69.46	70.77	69.46	70.31	70.31	190,600
25 ago 2023	69.79	70.29	68.76	69.46	69.46	176,900
24 ago 2023	68.55	69.88	68.55	69.24	69.24	223,800
23 ago 2023	69.43	69.91	69.04	69.45	69.45	172,200
22 ago 2023	69.70	70.00	68.83	69.46	69.46	183,500
21 ago 2023	70.08	70.39	68.76	69.16	69.16	328,800
18 ago 2023	69.17	70.36	68.92	70.13	70.13	306,800
17 ago 2023	68.88	70.22	68.88	69.69	69.69	353,700
16 ago 2023	69.40	70.63	68.49	68.52	68.52	272,200
15 ago 2023	70.53	71.03	69.62	69.72	69.72	202,000
14 ago 2023	71.12	72.00	70.84	71.34	71.34	285,600
11 ago 2023	70.95	72.33	70.75	71.47	71.47	296,000
10 ago 2023	70.53	71.54	70.46	71.12	71.12	309,300
09 ago 2023	70.06	71.04	69.63	70.28	70.28	258,400
08 ago 2023	64.85	70.85	64.51	70.57	70.57	565,200
07 ago 2023	69.94	70.43	68.71	69.34	69.34	328,500
04 ago 2023	69.53	70.51	69.20	69.28	69.28	262,500
03 ago 2023	69.33	70.00	68.71	69.48	69.48	320,600
02 ago 2023	69.61	70.32	68.78	69.88	69.88	266,300
01 ago 2023	70.70	71.35	70.32	70.60	70.60	256,900
31 jul 2023	70.18	71.36	70.10	71.00	71.00	384,200
28 jul 2023	71.16	71.67	70.05	70.09	70.09	366,300
27 jul 2023	70.25	70.86	69.90	70.36	70.36	396,700
26 jul 2023	69.50	70.36	69.20	69.79	69.79	214,600
25 jul 2023	68.44	69.93	68.44	69.82	69.82	292,700
24 jul 2023	69.17	70.24	67.65	68.17	68.17	238,300
21 jul 2023	69.43	69.52	68.46	69.34	69.34	226,800
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...

F S&P 5004,603.50-4.00(-0.09%)

F Dow Jones36,254.00-26.00(-0.07%)

F Nasdaq16,072.25-26.00(-0.16%)

Russell 2000 Futures1,881.00-1.10(-0.06%)

Petróleo71.230.00(0.00%)

Oro2,008.70-5.80(-0.29%)

Cabot Corporation (CBT)

F S&P 500
4,603.50
-4.00(-0.09%)

F Dow Jones
36,254.00
-26.00(-0.07%)

F Nasdaq
16,072.25
-26.00(-0.16%)

Russell 2000 Futures
1,881.00
-1.10(-0.06%)

Petróleo
71.23
0.00(0.00%)

Oro
2,008.70
-5.80(-0.29%)