Cabot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.25	73.69	69.69	70.02	70.02	-5.40%	560,709
Mar 5, 2026	74.52	75.74	73.96	74.02	74.02	-1.14%	454,620
Mar 4, 2026	74.92	75.52	73.24	74.87	74.87	0.63%	433,963
Mar 3, 2026	73.98	74.77	71.82	74.40	74.40	-2.44%	473,810
Mar 2, 2026	75.03	76.60	74.67	76.26	76.26	0.16%	385,930
Feb 27, 2026	74.52	76.51	74.38	76.14	76.14	0.44%	337,330
Feb 26, 2026	76.08	76.30	74.50	75.81	75.36	-0.08%	386,804
Feb 25, 2026	76.08	76.26	74.22	75.87	75.42	0.16%	289,021
Feb 24, 2026	75.33	76.85	75.33	75.75	75.30	1.57%	352,330
Feb 23, 2026	75.01	75.61	73.39	74.58	74.14	-1.38%	334,801
Feb 20, 2026	74.78	76.43	74.03	75.62	75.17	0.95%	539,817
Feb 19, 2026	75.10	75.75	74.28	74.91	74.47	-0.58%	384,637
Feb 18, 2026	74.78	76.67	74.78	75.35	74.90	0.71%	325,540
Feb 17, 2026	76.56	76.66	73.65	74.82	74.38	-1.80%	521,537
Feb 13, 2026	76.54	77.13	75.52	76.19	75.74	-0.61%	502,369
Feb 12, 2026	76.10	77.45	75.65	76.66	76.20	0.96%	507,784
Feb 11, 2026	75.88	77.69	75.49	75.93	75.48	0.22%	492,478
Feb 10, 2026	74.82	76.04	73.47	75.76	75.31	1.57%	503,944
Feb 9, 2026	76.08	76.09	72.99	74.59	74.15	0.01%	489,559
Feb 6, 2026	76.55	77.33	74.22	74.58	74.14	-2.19%	653,488
Feb 5, 2026	77.91	78.12	74.80	76.25	75.80	-3.15%	719,006
Feb 4, 2026	74.82	81.15	71.28	78.73	78.26	10.44%	1,257,463
Feb 3, 2026	72.84	74.92	70.83	71.29	70.87	-2.15%	718,037
Feb 2, 2026	71.99	73.57	71.56	72.86	72.43	0.93%	498,660
Jan 30, 2026	71.72	73.01	71.44	72.19	71.76	-0.06%	1,371,259
Jan 29, 2026	71.67	72.31	70.50	72.23	71.80	1.04%	611,037
Jan 28, 2026	71.74	72.70	71.04	71.49	71.07	-0.10%	555,007
Jan 27, 2026	71.40	72.25	71.13	71.56	71.14	0.44%	342,222
Jan 26, 2026	73.33	73.38	71.19	71.25	70.83	-2.28%	435,951
Jan 23, 2026	72.97	73.37	71.95	72.91	72.48	-0.07%	332,146
Jan 22, 2026	72.90	73.32	72.30	72.96	72.53	0.63%	377,705
Jan 21, 2026	70.19	73.55	69.79	72.50	72.07	4.54%	434,940
Jan 20, 2026	69.81	70.23	68.86	69.35	68.94	-2.21%	453,733
Jan 16, 2026	72.57	72.97	70.74	70.92	70.50	-3.59%	352,716
Jan 15, 2026	73.05	74.06	72.17	73.56	73.12	1.11%	370,672
Jan 14, 2026	72.14	73.54	71.85	72.75	72.32	1.52%	386,326
Jan 13, 2026	73.10	73.34	71.56	71.66	71.23	-1.90%	434,341
Jan 12, 2026	72.85	73.49	72.19	73.05	72.62	0.30%	309,927
Jan 9, 2026	72.05	73.18	71.10	72.83	72.40	1.43%	310,948
Jan 8, 2026	69.34	72.36	69.21	71.80	71.37	2.45%	405,165
Jan 7, 2026	70.80	70.99	69.12	70.08	69.66	-0.14%	414,008
Jan 6, 2026	69.00	70.48	68.82	70.18	69.76	0.95%	381,969
Jan 5, 2026	66.79	70.25	66.37	69.52	69.11	3.68%	510,570
Jan 2, 2026	66.40	67.33	65.65	67.05	66.65	1.16%	344,399
Dec 31, 2025	66.24	66.76	65.87	66.28	65.89	-0.23%	351,312
Dec 30, 2025	65.93	66.71	65.61	66.43	66.04	0.45%	316,436
Dec 29, 2025	66.42	66.49	65.86	66.13	65.74	-0.54%	433,978
Dec 26, 2025	66.30	66.65	65.86	66.49	66.10	0.53%	205,546
Dec 24, 2025	65.70	66.14	65.38	66.14	65.75	1.09%	150,457
Dec 23, 2025	65.70	66.14	64.45	65.43	65.04	-0.41%	331,780
Dec 22, 2025	66.00	66.61	65.33	65.70	65.31	-0.65%	488,624
Dec 19, 2025	67.02	67.62	65.15	66.13	65.74	-1.91%	1,680,167
Dec 18, 2025	68.05	68.62	67.11	67.42	67.02	-0.16%	418,717
Dec 17, 2025	67.62	68.83	67.25	67.53	67.13	-0.69%	366,030
Dec 16, 2025	68.55	68.55	67.36	68.00	67.60	-1.02%	617,282
Dec 15, 2025	68.85	68.98	67.90	68.70	68.29	0.53%	560,510
Dec 12, 2025	69.00	69.75	68.13	68.34	67.93	-0.31%	579,588
Dec 11, 2025	68.59	69.39	67.38	68.55	68.14	0.03%	739,484
Dec 10, 2025	65.75	68.57	65.75	68.53	68.12	4.36%	810,781
Dec 9, 2025	64.48	66.11	64.48	65.67	65.28	1.75%	749,564
Dec 8, 2025	65.34	65.34	64.19	64.54	64.16	-1.21%	589,316
Dec 5, 2025	63.79	65.59	63.24	65.33	64.94	1.92%	518,646
Dec 4, 2025	64.55	65.62	64.03	64.10	63.72	-0.68%	491,664
Dec 3, 2025	64.22	65.51	63.72	64.54	64.16	0.92%	551,347
Dec 2, 2025	63.67	64.29	63.04	63.95	63.57	0.99%	550,079
Dec 1, 2025	62.47	64.15	62.01	63.32	62.94	1.20%	517,066
Nov 28, 2025	63.02	63.25	61.78	62.57	62.20	-1.93%	317,360
Nov 26, 2025	63.46	64.38	63.25	63.80	62.97	-0.47%	454,338
Nov 25, 2025	62.56	64.39	61.72	64.10	63.27	3.70%	433,872
Nov 24, 2025	61.41	62.10	60.68	61.81	61.01	0.16%	490,087
Nov 21, 2025	59.57	62.40	59.34	61.71	60.91	5.11%	472,400
Nov 20, 2025	59.75	60.46	58.33	58.71	57.95	-1.76%	386,129
Nov 19, 2025	60.41	60.80	59.12	59.76	58.99	-0.81%	386,010
Nov 18, 2025	59.64	60.84	59.40	60.25	59.47	1.35%	524,672
Nov 17, 2025	61.54	61.72	59.36	59.45	58.68	-3.49%	343,181
Nov 14, 2025	61.55	62.00	60.75	61.60	60.80	-1.00%	467,110
Nov 13, 2025	61.55	62.57	61.51	62.22	61.41	1.20%	454,294
Nov 12, 2025	61.33	61.83	60.95	61.48	60.68	0.11%	565,049
Nov 11, 2025	61.41	61.45	60.03	61.41	60.61	0.52%	373,696
Nov 10, 2025	61.94	62.02	60.25	61.09	60.30	-0.63%	449,601
Nov 7, 2025	59.43	61.53	59.43	61.48	60.68	3.62%	621,427
Nov 6, 2025	60.23	60.46	58.99	59.33	58.56	-1.89%	520,621
Nov 5, 2025	61.35	61.82	59.60	60.47	59.69	-1.26%	929,875
Nov 4, 2025	64.05	66.49	61.18	61.24	60.45	-7.07%	924,432
Nov 3, 2025	67.36	67.36	65.40	65.90	65.05	-2.34%	1,023,877
Oct 31, 2025	66.90	67.74	65.59	67.48	66.61	-0.12%	649,514
Oct 30, 2025	68.17	68.91	67.24	67.56	66.69	-2.20%	402,020
Oct 29, 2025	70.58	71.40	68.46	69.08	68.19	-2.70%	444,580
Oct 28, 2025	70.64	71.50	70.52	71.00	70.08	-0.10%	304,874
Oct 27, 2025	71.57	71.86	70.95	71.07	70.15	-0.38%	294,499
Oct 24, 2025	71.48	71.83	71.05	71.34	70.42	0.34%	264,348
Oct 23, 2025	71.88	72.37	70.90	71.10	70.18	0.08%	245,817
Oct 22, 2025	71.09	72.24	70.97	71.04	70.12	-0.01%	268,629
Oct 21, 2025	70.48	71.55	70.33	71.05	70.13	0.62%	295,091
Oct 20, 2025	69.97	70.66	69.56	70.61	69.70	1.38%	269,535
Oct 17, 2025	69.10	69.74	68.67	69.65	68.75	0.77%	373,245
Oct 16, 2025	68.60	69.58	67.68	69.12	68.23	0.98%	531,103
Oct 15, 2025	68.58	69.62	68.03	68.45	67.56	0.53%	632,059
Oct 14, 2025	68.06	68.30	66.50	68.09	67.21	-2.14%	924,641
Oct 13, 2025	69.97	70.92	69.56	69.58	68.68	0.58%	379,096