CBT - Cabot Corporation

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202374.4974.4072.6173.4073.40219,298
08 jun 202375.9875.9873.6974.6874.68179,600
07 jun 202374.3775.9073.9175.7475.74374,500
06 jun 202369.9874.7769.9873.6873.68506,900
05 jun 202374.2575.1172.4073.6973.69312,300
02 jun 202371.7474.8071.7474.6874.68274,900
01 jun 202368.4670.8168.0170.2070.20408,000
31 may 202369.7270.0067.3668.4868.48547,500
30 may 202372.0872.3970.2870.3170.31199,700
26 may 202370.0071.4170.0071.0971.09221,000
25 may 202369.1970.3269.0969.7569.75208,300
25 may 20230.4 Dividendo
24 may 202370.6171.1769.8170.0469.64371,900
23 may 202371.6773.3671.2471.2670.85370,500
22 may 202371.2172.3870.9172.2171.80328,100
19 may 202370.8471.0069.8470.9170.51381,400
18 may 202368.9470.4268.4170.2369.83303,000
17 may 202368.9469.7468.6069.0668.67292,500
16 may 202368.5869.3167.9268.3968.00298,900
15 may 202369.5570.0368.9669.2968.89199,600
12 may 202369.5069.7468.6169.1168.72324,000
11 may 202367.5269.0167.5168.9368.54318,300
10 may 202369.4469.5366.5568.8668.47453,000
09 may 202368.8869.5065.3268.1067.71534,000
08 may 202372.9973.3070.1570.5570.15261,900
05 may 202370.6771.8870.6271.3270.91289,300
04 may 202367.7769.1666.5069.0068.61415,200
03 may 202369.3470.2068.3268.4668.07337,400
02 may 202370.1170.1167.3368.9668.57341,000
01 may 202371.4772.3770.6670.9270.51204,800
28 abr 202370.0572.1470.0571.7671.35348,100
27 abr 202371.2571.6769.9870.6570.25266,400
26 abr 202370.4971.5170.0570.7270.32249,800
25 abr 202373.2073.5171.2671.3170.90307,800
24 abr 202373.8374.9173.7774.7374.30157,700
21 abr 202374.8274.8273.2973.9073.48260,400
20 abr 202373.9974.7273.7874.5274.09213,600
19 abr 202374.7775.0273.9374.9274.49160,100
18 abr 202375.4675.7673.9974.9474.51151,500
17 abr 202374.9275.2074.3274.8974.46203,400
14 abr 202376.6977.0273.9275.1074.67248,400
13 abr 202374.7776.4974.2076.4576.01218,100
12 abr 202375.7075.7074.3874.6074.17249,600
11 abr 202374.8875.5874.4474.4574.02233,600
10 abr 202373.6875.2973.5674.5674.13255,200
06 abr 202374.8274.9173.5073.6973.27210,100
05 abr 202374.6675.1474.1274.6174.18244,900
04 abr 202376.6676.6674.7875.4775.04394,100
03 abr 202376.8378.0275.7876.7476.30287,800
31 mar 202376.4777.1876.1076.6476.20329,900
30 mar 202376.6576.9375.4276.0475.61173,400
29 mar 202376.1376.1375.1375.7475.31153,200
28 mar 202374.8375.6574.5575.1974.76160,000
27 mar 202374.5675.3173.5274.7074.27248,400
24 mar 202371.5073.4970.9073.3472.92201,700
23 mar 202373.3075.1071.7972.4672.05199,600
22 mar 202375.4475.7272.9572.9972.57279,500
21 mar 202375.2975.8574.5875.5675.13411,300
20 mar 202372.8274.1972.6273.4673.04222,400
17 mar 202373.5373.5371.3771.7771.36555,800
16 mar 202371.4174.5070.9374.1373.71240,300
15 mar 202373.1874.0771.6872.6172.20414,200
14 mar 202376.1777.1674.8275.8275.39477,500
13 mar 202372.9775.6372.1273.5973.17457,200
10 mar 202376.2976.7873.5574.3173.89291,000
09 mar 202379.4979.5576.5576.6376.19257,700
08 mar 202379.3980.1978.8079.2978.84163,700
07 mar 202381.2781.7778.9279.2878.83213,800
06 mar 202383.2083.4881.3681.5981.12303,900
03 mar 202382.6083.7481.8683.6683.18285,800
02 mar 202380.6582.1880.2182.0581.58246,600
01 mar 202379.5081.3979.1681.2980.83260,900
28 feb 202379.3080.8979.2079.5379.08336,400
27 feb 202379.0680.0078.8179.3178.86208,800
24 feb 202376.6478.8376.3178.7178.26294,600
23 feb 202378.1579.1377.3278.1277.67270,800
23 feb 20230.37 Dividendo
22 feb 202377.6078.5777.4377.7776.96275,200
21 feb 202378.8279.6676.8177.2876.47347,200
17 feb 202379.8281.7079.4279.9379.10419,600
16 feb 202377.1780.8876.6679.7278.89419,700
15 feb 202377.9179.7377.6579.1978.36394,000
14 feb 202378.0079.4577.2878.5677.74415,500
13 feb 202375.9978.7575.2978.7577.93477,100
10 feb 202372.4074.8770.3274.0373.26499,100
09 feb 202374.0374.5371.6372.6871.92336,300
08 feb 202373.5074.2972.8773.2672.50318,300
07 feb 202374.0874.9473.2374.5473.76363,500
06 feb 202375.5076.2873.7174.7073.92247,500
03 feb 202376.6177.9075.8675.9675.17414,800
02 feb 202376.7877.6075.8877.3676.55308,600
01 feb 202375.1577.3974.5176.6975.89261,600
31 ene 202373.5175.3473.4175.3374.54309,500
30 ene 202373.3374.5273.1073.3072.53268,900
27 ene 202374.6775.2573.4874.0773.30297,200
26 ene 202374.0375.0473.5574.9874.20162,000
25 ene 202372.4874.1272.1073.9673.19245,800
24 ene 202373.1773.7172.3173.5172.74120,800
23 ene 202372.3473.4172.0473.1672.40199,300
20 ene 202370.6372.3469.9572.3371.57274,900
*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...