Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	77.45	79.07	75.59	76.20	-	3.01%	224,228
May 9, 2025	74.54	75.29	73.80	73.97	73.97	-0.46%	381,847
May 8, 2025	73.79	74.99	72.41	74.31	74.31	1.79%	680,828
May 7, 2025	72.85	73.92	71.64	73.00	73.00	0.73%	1,070,402
May 6, 2025	73.50	75.15	72.01	72.47	72.47	-6.49%	1,180,145
May 5, 2025	77.26	78.12	76.70	77.50	77.50	-0.63%	602,081
May 2, 2025	77.88	78.85	76.92	77.99	77.99	1.00%	506,147
May 1, 2025	78.08	78.63	77.04	77.22	77.22	-1.68%	599,117
Apr 30, 2025	77.84	78.88	77.02	78.54	78.54	-0.23%	587,897
Apr 29, 2025	78.67	79.60	78.00	78.72	78.72	-0.32%	651,117
Apr 28, 2025	79.18	81.13	78.41	78.97	78.97	-0.29%	348,074
Apr 25, 2025	78.50	79.52	78.17	79.20	79.20	-0.39%	265,114
Apr 24, 2025	78.55	79.88	78.19	79.51	79.51	1.42%	301,585
Apr 23, 2025	80.00	82.15	77.97	78.40	78.40	-1.09%	294,043
Apr 22, 2025	78.34	79.52	77.61	79.26	79.26	2.73%	557,368
Apr 21, 2025	77.89	77.96	76.05	77.15	77.15	-1.51%	243,329
Apr 17, 2025	78.41	79.52	78.29	78.33	78.33	0.01%	338,411
Apr 16, 2025	78.24	80.61	77.35	78.32	78.32	-0.11%	354,914
Apr 15, 2025	78.59	79.58	78.17	78.41	78.41	-0.88%	264,358
Apr 14, 2025	80.00	80.00	77.84	79.11	79.11	-0.45%	403,812
Apr 11, 2025	77.80	79.80	76.08	79.47	79.47	2.74%	393,818
Apr 10, 2025	78.27	78.27	75.26	77.35	77.35	-4.38%	447,000
Apr 9, 2025	74.27	83.00	74.27	80.89	80.89	8.14%	629,458
Apr 8, 2025	78.37	78.50	73.63	74.80	74.80	-2.11%	715,109
Apr 7, 2025	75.99	82.78	74.28	76.41	76.41	-2.38%	896,481
Apr 4, 2025	76.71	78.59	75.51	78.27	78.27	-1.97%	702,872
Apr 3, 2025	80.78	81.56	78.44	79.84	79.84	-5.35%	477,398
Apr 2, 2025	82.74	84.44	82.60	84.35	84.35	0.42%	215,357
Apr 1, 2025	82.70	84.25	81.53	84.00	84.00	1.03%	343,830
Mar 31, 2025	81.44	84.03	80.55	83.14	83.14	1.06%	347,037
Mar 28, 2025	83.76	84.12	81.80	82.27	82.27	-2.18%	217,764
Mar 27, 2025	83.70	84.25	82.81	84.10	84.10	0.63%	310,367
Mar 26, 2025	83.61	84.41	83.05	83.57	83.57	-0.39%	314,139
Mar 25, 2025	83.77	84.54	82.81	83.90	83.90	-0.20%	602,423
Mar 24, 2025	83.20	84.11	82.96	84.07	84.07	2.26%	262,796
Mar 21, 2025	81.43	82.39	80.84	82.21	82.21	-0.41%	996,165
Mar 20, 2025	83.25	83.88	82.32	82.55	82.55	-1.91%	285,480
Mar 19, 2025	84.62	84.89	82.56	84.16	84.16	-0.31%	345,681
Mar 18, 2025	84.22	84.73	83.52	84.42	84.42	0.39%	415,131
Mar 17, 2025	82.86	84.55	82.86	84.09	84.09	0.94%	314,055
Mar 14, 2025	82.97	83.51	82.22	83.31	83.31	2.07%	370,747
Mar 13, 2025	81.03	82.52	80.21	81.62	81.62	0.62%	314,345
Mar 12, 2025	84.91	85.64	80.38	81.12	81.12	-4.10%	453,725
Mar 11, 2025	87.27	87.27	83.91	84.59	84.59	-2.24%	569,546
Mar 10, 2025	84.25	89.15	84.25	86.53	86.53	1.94%	812,482
Mar 7, 2025	83.72	84.97	82.41	84.88	84.88	0.96%	540,064
Mar 6, 2025	82.31	84.54	82.10	84.07	84.07	1.40%	324,277
Mar 5, 2025	81.73	83.06	80.95	82.91	82.91	2.07%	413,287
Mar 4, 2025	81.24	82.21	79.57	81.23	81.23	-0.83%	584,298
Mar 3, 2025	86.27	86.27	81.30	81.91	81.91	-4.76%	505,058