U.S. markets closed

Cabot Corporation (CBT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.07-0.91 (-1.21%)
Al cierre: 04:00PM EST
73.58 -0.49 (-0.66%)
Fuera de horario: 06:44PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202374.6775.2573.4874.0774.07297,200
26 ene 202374.0375.0473.5574.9874.98162,000
25 ene 202372.4874.1272.1073.9673.96245,800
24 ene 202373.1773.7172.3173.5173.51120,800
23 ene 202372.3473.4172.0473.1673.16199,300
20 ene 202370.6372.3469.9572.3372.33274,900
19 ene 202370.3370.6168.6670.2470.24323,800
18 ene 202372.5273.7270.8270.8270.82268,600
17 ene 202372.8172.8171.5072.0072.00182,700
13 ene 202372.3972.8271.5472.5272.52231,500
12 ene 202371.9973.1171.1772.8172.81277,700
11 ene 202371.2771.8970.1971.4671.46372,100
10 ene 202369.5070.6067.7070.4870.48251,500
09 ene 202370.7671.4469.6969.7269.72320,400
06 ene 202367.7969.9867.5469.8869.88275,200
05 ene 202366.8567.2165.9466.5466.54344,500
04 ene 202366.3767.8665.7767.3967.39342,400
03 ene 202367.5968.1665.5065.6865.68271,700
30 dic 202266.5867.0865.6466.8466.84199,600
29 dic 202266.6067.9666.6067.2167.21182,800
28 dic 202267.6267.7766.1466.1566.15233,800
27 dic 202267.8068.0466.7167.2167.21233,100
23 dic 202266.5467.4266.5067.2567.25163,300
22 dic 202267.7067.7065.8366.5766.57246,100
21 dic 202268.3369.2367.6868.5268.52294,800
20 dic 202266.5167.7866.1667.2467.24270,900
19 dic 202267.3267.8466.0766.2966.29251,000
16 dic 202267.5667.9365.7267.0267.021,356,800
15 dic 202269.6969.7868.0968.4368.43446,400
14 dic 202272.6073.0070.8571.2371.23535,600
13 dic 202273.9774.4672.3472.9372.93559,700
12 dic 202271.4771.4769.7870.9370.93418,900
09 dic 202271.9573.0271.1971.2971.29290,600
08 dic 202271.9672.4571.1372.2972.29238,500
07 dic 202271.1671.9070.5071.4471.44278,000
06 dic 202273.1973.7870.1571.4471.44281,900
05 dic 202274.2174.4372.9073.3573.35241,200
02 dic 202273.0275.7272.9275.0275.02204,700
01 dic 202274.8775.2673.7973.9573.95215,000
30 nov 202272.9573.7671.0773.6273.62323,500
29 nov 202272.4573.6172.4572.9172.91218,100
28 nov 202273.4874.0572.2072.2772.27307,700
25 nov 202273.7174.9873.7174.5774.57112,600
23 nov 202273.0274.2673.0073.8073.80229,100
23 nov 20220.37 Dividendo
22 nov 202273.0074.1871.9473.6873.31454,500
21 nov 202271.0772.2471.0771.5171.15284,100
18 nov 202271.7872.9670.9372.2371.87288,500
17 nov 202270.1370.9069.1170.6570.30311,700
16 nov 202273.6474.2671.4471.5471.18530,900
15 nov 202273.3474.4372.5472.7572.38315,400
14 nov 202272.9674.6572.8072.9272.55332,100
11 nov 202274.2175.1573.2973.8473.47423,700
10 nov 202268.5773.1968.0572.7272.35382,300
09 nov 202268.2968.2965.2665.3264.99502,200
08 nov 202277.5077.7169.3770.0769.72515,100
07 nov 202275.1876.7274.4376.5676.18455,000
04 nov 202272.6575.6172.4175.4075.02345,300
03 nov 202269.7371.8269.3170.9970.63237,600
02 nov 202272.8874.6571.3871.4471.08295,500
01 nov 202274.2374.8573.0073.2972.92255,700
31 oct 202272.3973.6472.0773.4873.11290,600
28 oct 202272.6173.2571.3272.7972.42242,400
27 oct 202272.4473.9172.1072.4072.04246,500
26 oct 202272.3573.7171.1572.0171.65205,800
25 oct 202269.2772.1969.2471.5971.23237,000
24 oct 202269.9770.5269.2669.7769.42206,700
21 oct 202267.4270.1267.3869.7469.39300,800
20 oct 202267.6269.6467.0067.0466.70294,000
19 oct 202268.5069.0067.2767.3967.05360,100
18 oct 202267.9070.0167.9068.8368.48308,500
17 oct 202265.5266.4465.5266.2365.90376,900
14 oct 202265.4265.9163.2563.4063.08232,200
13 oct 202261.0265.0960.5064.7064.38322,900
12 oct 202262.7863.2161.9862.4062.09320,800
11 oct 202263.1663.9961.9262.7362.41276,600
10 oct 202263.1864.6062.7164.0963.77312,300
07 oct 202263.5264.1362.0662.6362.32442,100
06 oct 202265.1066.1164.1464.3664.04444,900
05 oct 202266.2066.8665.0165.4965.16611,100
04 oct 202267.7068.4066.5666.8766.53629,800
03 oct 202265.2666.8964.9166.1065.77328,800
30 sept 202264.3265.5663.6963.8963.57284,400
29 sept 202264.6965.1262.8363.9363.61399,600
28 sept 202264.3566.3763.6265.6665.33531,200
27 sept 202266.4066.6962.8563.5763.25641,200
26 sept 202265.1967.2464.9865.3064.97297,100
23 sept 202266.4266.7365.0565.6465.31336,900
22 sept 202269.3069.3068.0468.1367.79284,400
21 sept 202270.6871.7468.8268.8768.52242,700
20 sept 202271.2071.3868.9569.6969.34302,200
19 sept 202268.4572.4568.3872.4272.06332,600
16 sept 202271.9171.9167.0369.7069.351,525,700
15 sept 202273.2774.3872.5473.0472.67512,900
14 sept 202272.8473.9071.4273.5573.18578,300
13 sept 202272.3573.3971.6473.1672.79538,500
12 sept 202274.0575.0873.7274.9174.53227,300
09 sept 202271.7973.3971.5773.2672.89269,800
08 sept 202269.6771.3568.9271.2070.84220,300
07 sept 202268.9870.9668.8370.6870.33289,700
*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...