Cabot (CBT) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free CBT Stock Alerts $101.41 +1.63 (+1.63%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Cabot Stock Price Performance5 Day Performance-0.70%1 Month Performance+11.16%3 Month Performance+19.42%6 Month Performance+33.63%Year-To-Date Performance+21.45%1 Year Performance+48.09% Receive CBT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cabot and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressElon Musk’s Final Masterpiece: “X-9840”The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840. Click here to see the details because there’s not much time to prepare. CBT Stock Chart for Friday, May, 31, 2024 CBT Chart by TradingView Cabot Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$99.73$101.41+1.68%$101.43$99.62285,537 shs$5.60 billion05/29/2024$100.87$99.73-1.13%$100.84$99.47222,550 shs$5.51 billion05/28/2024$102.13$100.87-1.23%$102.44$100.45249,185 shs$5.57 billion05/27/2024$102.13$102.13$102.23$100.95277,400 shs$5.64 billion05/24/2024$100.82$102.13+1.30%$102.23$100.95256,234 shs$5.64 billion05/23/2024$101.25$100.82-0.42%$101.35$99.76276,604 shs$5.57 billion Get the Latest News and Ratings for CBT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cabot and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$101.63$101.25-0.37%$101.71$100.34357,941 shs$5.60 billion05/21/2024$102.78$101.63-1.12%$103.32$101.43314,218 shs$5.62 billion05/20/2024$102.40$102.78+0.37%$103.19$102.23267,102 shs$5.68 billion05/17/2024$101.50$102.38+0.87%$102.50$101.26199,078 shs$5.66 billion05/16/2024$101.66$101.50-0.16%$102.00$100.37279,852 shs$5.61 billion05/15/2024$102.23$101.66-0.56%$103.19$101.62267,560 shs$5.62 billion05/14/2024$102.17$102.23+0.06%$103.21$102.18266,355 shs$5.65 billion05/13/2024$101.91$102.17+0.26%$103.18$102.02261,497 shs$5.65 billion05/10/2024$101.82$101.90+0.08%$102.62$101.14238,470 shs$5.65 billion05/09/2024$101.08$101.82+0.73%$102.11$100.54264,814 shs$5.64 billion05/08/2024$100.99$101.08+0.08%$101.71$100.55425,901 shs$5.60 billion05/07/2024$95.86$100.99+5.35%$103.46$98.42767,326 shs$5.60 billion05/06/2024$94.11$95.86+1.86%$96.16$94.80454,682 shs$5.31 billion05/03/2024$94.22$94.10-0.13%$96.11$94.10229,156 shs$5.22 billion05/02/2024$91.96$94.22+2.46%$94.28$91.93325,475 shs$5.22 billion05/01/2024$91.23$91.96+0.80%$94.15$91.34380,845 shs$5.10 billion04/30/2024$93.48$91.23-2.41%$92.96$91.15282,206 shs$5.06 billion04/29/2024$93.59$93.48-0.12%$94.37$93.31268,012 shs$5.18 billion04/26/2024$93.06$93.56+0.54%$94.11$93.07173,821 shs$5.16 billion04/25/2024$93.42$93.06-0.39%$93.06$91.58193,150 shs$5.16 billion04/24/2024$93.41$93.42+0.01%$93.60$92.20178,621 shs$5.18 billion04/23/2024$92.72$93.41+0.74%$93.52$92.17155,443 shs$5.18 billion04/22/2024$92.01$92.72+0.77%$93.22$91.74216,273 shs$5.14 billion04/19/2024$90.66$92.01+1.49%$92.10$90.43277,451 shs$5.10 billion04/18/2024$91.93$90.66-1.38%$92.78$90.59372,105 shs$5.03 billion04/17/2024$92.67$91.93-0.80%$93.81$91.37270,936 shs$5.10 billion04/16/2024$93.03$92.67-0.39%$93.32$91.39171,364 shs$5.14 billion04/15/2024$93.27$93.03-0.26%$94.39$92.36274,251 shs$5.16 billion04/12/2024$95.40$93.26-2.24%$95.24$92.74200,752 shs$5.17 billion04/11/2024$96.60$95.40-1.24%$96.73$94.95369,721 shs$5.29 billion04/10/2024$98.20$96.60-1.63%$97.66$95.42511,579 shs$5.35 billion04/09/2024$94.30$98.20+4.14%$98.34$94.87541,461 shs$5.44 billion04/08/2024$93.09$94.30+1.30%$94.38$93.16208,747 shs$5.23 billion04/05/2024$91.94$93.09+1.25%$93.27$91.84263,251 shs$5.16 billionElon Musk’s Final Masterpiece: “X-9840” (Ad)The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840. Click here to see the details because there’s not much time to prepare.04/04/2024$93.59$91.94-1.76%$94.85$91.53208,325 shs$5.10 billion04/03/2024$92.97$93.59+0.67%$93.93$92.28233,327 shs$5.19 billion04/02/2024$92.75$92.97+0.24%$93.09$91.73305,768 shs$5.15 billion04/01/2024$92.20$92.75+0.60%$92.92$91.09246,242 shs$5.14 billion03/29/2024$92.13$92.20+0.08%$92.50$91.45350,087 shs$5.11 billion03/28/2024$91.86$92.13+0.30%$92.50$91.45350,087 shs$5.11 billion03/27/2024$89.52$91.86+2.61%$91.96$90.70306,858 shs$5.09 billion03/26/2024$89.53$89.52-0.01%$90.50$89.42251,442 shs$4.96 billion03/25/2024$90.27$89.53-0.82%$90.37$89.28207,801 shs$4.96 billion03/22/2024$90.32$90.30-0.02%$90.88$89.64260,097 shs$5.01 billion03/21/2024$90.42$90.32-0.11%$91.17$90.27260,001 shs$5.01 billion03/20/2024$88.64$90.42+2.01%$90.66$88.16237,497 shs$5.01 billion03/19/2024$88.08$88.64+0.64%$89.29$88.23262,227 shs$4.91 billion03/18/2024$88.02$88.08+0.07%$88.60$87.72305,656 shs$4.88 billion03/15/2024$86.72$88.03+1.51%$88.73$85.95743,462 shs$4.88 billion03/14/2024$87.08$86.72-0.41%$86.72$85.20230,794 shs$4.81 billion03/13/2024$88.03$87.08-1.08%$89.33$87.04321,088 shs$4.83 billion03/12/2024$88.20$88.03-0.19%$88.15$86.36295,461 shs$4.88 billion03/11/2024$87.11$88.20+1.25%$88.36$86.92402,884 shs$4.89 billion03/08/2024$87.93$87.11-0.93%$89.16$87.08259,903 shs$4.83 billion03/07/2024$85.81$87.93+2.47%$88.05$86.48319,595 shs$4.87 billion03/06/2024$85.46$85.81+0.41%$86.38$85.24157,161 shs$4.76 billion03/05/2024$86.58$85.46-1.29%$87.03$85.17256,216 shs$4.74 billion03/04/2024$85.63$86.58+1.11%$88.02$85.18288,334 shs$4.80 billion03/01/2024$84.92$85.63+0.84%$85.92$84.52282,248 shs$4.75 billion02/29/2024$83.68$84.92+1.48%$85.34$84.45297,274 shs$4.71 billion Related Companies: ESI Stock Price Chart OEC Stock Price Chart CRS Stock Price Chart VVV Stock Price Chart NEU Stock Price Chart ALTM Stock Price Chart ICL Stock Price Chart BCPC Stock Price Chart ASH Stock Price Chart HMY Stock Price Chart Receive CBT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cabot and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CBT) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon Musk’s Final Masterpiece: “X-9840”Paradigm PressBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe ExchangeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cabot Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.