Cabot Corporation (CBT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:42AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 92.60 | 92.48 | 91.58 | 92.29 | 92.29 | 16,352 |
| 24 abr 2024 | 92.89 | 93.61 | 92.20 | 93.40 | 93.40 | 178,600 |
| 23 abr 2024 | 92.18 | 93.52 | 92.18 | 93.38 | 93.38 | 155,400 |
| 22 abr 2024 | 92.27 | 93.22 | 91.74 | 92.72 | 92.72 | 216,300 |
| 19 abr 2024 | 90.43 | 92.10 | 90.43 | 92.01 | 92.01 | 277,500 |
| 18 abr 2024 | 91.19 | 92.78 | 90.59 | 90.69 | 90.69 | 372,100 |
| 17 abr 2024 | 93.48 | 93.81 | 91.37 | 91.93 | 91.93 | 271,000 |
| 16 abr 2024 | 92.15 | 93.33 | 91.22 | 92.69 | 92.69 | 171,400 |
| 15 abr 2024 | 94.00 | 94.39 | 92.36 | 93.07 | 93.07 | 274,300 |
| 12 abr 2024 | 94.59 | 95.08 | 92.74 | 93.27 | 93.27 | 200,800 |
| 11 abr 2024 | 96.73 | 96.73 | 94.95 | 95.40 | 95.40 | 370,000 |
| 10 abr 2024 | 96.49 | 97.66 | 95.42 | 96.60 | 96.60 | 511,700 |
| 09 abr 2024 | 94.76 | 98.34 | 94.56 | 98.24 | 98.24 | 541,500 |
| 08 abr 2024 | 93.60 | 94.38 | 93.16 | 94.25 | 94.25 | 208,700 |
| 05 abr 2024 | 91.85 | 93.27 | 91.84 | 93.09 | 93.09 | 263,300 |
| 04 abr 2024 | 94.77 | 94.85 | 91.53 | 91.90 | 91.90 | 208,300 |
| 03 abr 2024 | 92.53 | 94.01 | 92.53 | 93.64 | 93.64 | 233,300 |
| 02 abr 2024 | 92.06 | 93.09 | 91.73 | 92.99 | 92.99 | 305,800 |
| 01 abr 2024 | 92.23 | 92.92 | 91.09 | 92.77 | 92.77 | 246,200 |
| 28 mar 2024 | 91.80 | 92.50 | 91.45 | 92.20 | 92.20 | 350,100 |
| 27 mar 2024 | 90.83 | 91.96 | 90.56 | 91.85 | 91.85 | 306,900 |
| 26 mar 2024 | 90.05 | 90.50 | 89.42 | 89.52 | 89.52 | 251,900 |
| 25 mar 2024 | 90.06 | 90.39 | 89.26 | 89.52 | 89.52 | 207,800 |
| 22 mar 2024 | 90.36 | 90.88 | 89.64 | 90.27 | 90.27 | 260,100 |
| 21 mar 2024 | 91.17 | 91.17 | 90.27 | 90.35 | 90.35 | 260,000 |
| 20 mar 2024 | 88.42 | 90.66 | 88.42 | 90.33 | 90.33 | 237,500 |
| 19 mar 2024 | 88.07 | 89.29 | 87.97 | 88.63 | 88.63 | 262,200 |
| 18 mar 2024 | 88.14 | 88.60 | 87.72 | 88.10 | 88.10 | 305,700 |
| 15 mar 2024 | 86.33 | 88.77 | 86.33 | 88.02 | 88.02 | 743,500 |
| 14 mar 2024 | 86.80 | 86.80 | 85.20 | 86.67 | 86.67 | 230,800 |
| 13 mar 2024 | 87.95 | 89.33 | 87.04 | 87.09 | 87.09 | 321,100 |
| 12 mar 2024 | 87.98 | 88.15 | 86.36 | 88.02 | 88.02 | 295,500 |
| 11 mar 2024 | 87.00 | 88.36 | 86.92 | 88.20 | 88.20 | 403,200 |
| 08 mar 2024 | 88.61 | 89.16 | 87.08 | 87.11 | 87.11 | 259,900 |
| 07 mar 2024 | 86.48 | 88.05 | 86.48 | 87.93 | 87.93 | 319,600 |
| 06 mar 2024 | 86.37 | 86.38 | 85.24 | 85.83 | 85.83 | 157,200 |
| 05 mar 2024 | 85.36 | 87.03 | 85.17 | 85.46 | 85.46 | 256,200 |
| 04 mar 2024 | 85.55 | 88.02 | 85.18 | 86.54 | 86.54 | 288,300 |
| 01 mar 2024 | 85.18 | 85.92 | 84.52 | 85.63 | 85.63 | 282,200 |
| 29 feb 2024 | 84.58 | 85.34 | 84.45 | 84.95 | 84.95 | 297,300 |
| 28 feb 2024 | 82.70 | 84.17 | 82.31 | 83.68 | 83.68 | 195,600 |
| 27 feb 2024 | 83.74 | 84.25 | 83.24 | 83.40 | 83.40 | 285,300 |
| 26 feb 2024 | 82.70 | 83.27 | 82.27 | 82.92 | 82.92 | 259,700 |
| 23 feb 2024 | 82.92 | 83.49 | 82.34 | 83.09 | 83.09 | 195,000 |
| 22 feb 2024 | 81.49 | 82.65 | 81.24 | 82.61 | 82.61 | 268,500 |
| 22 feb 2024 | 0.4 Dividendo | |||||
| 21 feb 2024 | 80.83 | 82.17 | 80.70 | 82.07 | 81.67 | 239,600 |
| 20 feb 2024 | 80.37 | 81.06 | 80.21 | 80.70 | 80.31 | 278,700 |
| 16 feb 2024 | 83.50 | 83.74 | 81.68 | 81.71 | 81.31 | 407,000 |
| 15 feb 2024 | 81.54 | 83.83 | 81.54 | 83.83 | 83.42 | 419,400 |
| 14 feb 2024 | 80.83 | 81.39 | 79.74 | 81.22 | 80.82 | 593,200 |
| 13 feb 2024 | 79.74 | 81.05 | 78.61 | 79.84 | 79.45 | 757,900 |
| 12 feb 2024 | 80.05 | 82.08 | 79.74 | 81.80 | 81.40 | 329,700 |
| 09 feb 2024 | 79.94 | 80.05 | 78.29 | 79.85 | 79.46 | 394,800 |
| 08 feb 2024 | 77.76 | 80.12 | 77.21 | 80.07 | 79.68 | 398,700 |
| 07 feb 2024 | 76.75 | 78.04 | 75.99 | 77.58 | 77.20 | 448,400 |
| 06 feb 2024 | 71.77 | 77.06 | 71.77 | 76.73 | 76.36 | 778,100 |
| 05 feb 2024 | 71.27 | 71.92 | 70.63 | 71.14 | 70.79 | 480,300 |
| 02 feb 2024 | 71.94 | 73.18 | 71.01 | 72.55 | 72.20 | 407,300 |
| 01 feb 2024 | 72.66 | 73.23 | 71.57 | 73.18 | 72.82 | 312,300 |
| 31 ene 2024 | 73.85 | 73.98 | 71.90 | 72.10 | 71.75 | 346,800 |
| 30 ene 2024 | 74.03 | 74.47 | 73.17 | 73.82 | 73.46 | 193,900 |
| 29 ene 2024 | 73.50 | 74.64 | 72.90 | 74.60 | 74.24 | 246,600 |
| 26 ene 2024 | 74.57 | 74.60 | 73.48 | 73.56 | 73.20 | 239,900 |
| 25 ene 2024 | 74.21 | 74.28 | 73.05 | 73.72 | 73.36 | 262,800 |
| 24 ene 2024 | 75.37 | 75.60 | 73.05 | 73.11 | 72.75 | 233,200 |
| 23 ene 2024 | 76.29 | 76.29 | 74.15 | 74.44 | 74.08 | 271,000 |
| 22 ene 2024 | 75.27 | 76.07 | 74.94 | 75.37 | 75.00 | 171,300 |
| 19 ene 2024 | 74.85 | 75.03 | 73.38 | 74.78 | 74.42 | 174,600 |
| 18 ene 2024 | 74.20 | 74.71 | 73.13 | 74.67 | 74.31 | 201,700 |
| 17 ene 2024 | 73.34 | 73.91 | 73.05 | 73.73 | 73.37 | 169,000 |
| 16 ene 2024 | 75.70 | 75.73 | 73.93 | 74.40 | 74.04 | 275,000 |
| 12 ene 2024 | 77.38 | 77.59 | 75.71 | 76.24 | 75.87 | 170,300 |
| 11 ene 2024 | 76.59 | 77.06 | 75.08 | 76.13 | 75.76 | 294,400 |
| 10 ene 2024 | 75.54 | 76.92 | 75.31 | 76.82 | 76.45 | 273,100 |
| 09 ene 2024 | 76.15 | 76.15 | 74.94 | 76.00 | 75.63 | 310,200 |
| 08 ene 2024 | 76.35 | 77.34 | 75.34 | 77.26 | 76.88 | 306,100 |
| 05 ene 2024 | 77.33 | 78.16 | 76.89 | 77.51 | 77.13 | 283,600 |
| 04 ene 2024 | 78.70 | 78.80 | 77.43 | 77.67 | 77.29 | 390,400 |
| 03 ene 2024 | 82.31 | 82.31 | 78.36 | 78.80 | 78.42 | 271,400 |
| 02 ene 2024 | 82.82 | 84.07 | 82.52 | 82.96 | 82.56 | 236,100 |
| 29 dic 2023 | 84.76 | 85.04 | 83.44 | 83.50 | 83.09 | 195,600 |
| 28 dic 2023 | 85.68 | 85.80 | 84.71 | 85.04 | 84.63 | 155,700 |
| 27 dic 2023 | 86.25 | 86.38 | 85.17 | 85.85 | 85.43 | 149,600 |
| 26 dic 2023 | 85.90 | 86.67 | 85.56 | 86.28 | 85.86 | 177,700 |
| 22 dic 2023 | 85.33 | 86.33 | 85.33 | 85.49 | 85.07 | 207,800 |
| 21 dic 2023 | 84.54 | 85.11 | 83.61 | 84.97 | 84.56 | 243,000 |
| 20 dic 2023 | 83.89 | 85.13 | 83.46 | 83.55 | 83.14 | 331,800 |
| 19 dic 2023 | 83.35 | 84.29 | 83.19 | 84.15 | 83.74 | 267,300 |
| 18 dic 2023 | 82.21 | 82.65 | 81.34 | 82.57 | 82.17 | 311,600 |
| 15 dic 2023 | 81.88 | 83.29 | 81.02 | 81.69 | 81.29 | 814,000 |
| 14 dic 2023 | 80.80 | 82.83 | 80.80 | 81.73 | 81.33 | 382,500 |
| 13 dic 2023 | 77.24 | 80.09 | 77.04 | 79.91 | 79.52 | 466,200 |
| 12 dic 2023 | 78.71 | 78.71 | 77.22 | 77.53 | 77.15 | 239,100 |
| 11 dic 2023 | 77.50 | 78.89 | 77.10 | 78.50 | 78.12 | 307,800 |
| 08 dic 2023 | 78.41 | 79.00 | 77.46 | 77.78 | 77.40 | 236,700 |
| 07 dic 2023 | 77.40 | 78.56 | 76.84 | 78.52 | 78.14 | 254,800 |
| 06 dic 2023 | 76.96 | 78.06 | 76.64 | 77.11 | 76.73 | 332,300 |
| 05 dic 2023 | 77.33 | 77.37 | 76.00 | 76.06 | 75.69 | 288,100 |
| 04 dic 2023 | 77.42 | 78.39 | 77.42 | 77.80 | 77.42 | 266,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.