CBT
Cabot Corp (CBT)
NYSE
$89.53+$1.51 (+1.71%)
Price as of Aug 03, 2026 5:03 PM EDT
  • $4.6B
    Market Cap
  • 25.21%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -3.08%
    Low Price$82.90
    High Price$91.53
  • 3 Months
    +14.99%
    Low Price$77.83
    High Price$93.40
  • 1 Year
    +25.21%
    Low Price$57.64
    High Price$93.40
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
87.71
88.61
86.33
88.02
-0.24%
454,531
07/30/2026
87.03
89.08
85.77
88.23
-3.61%
596,174
07/29/2026
90.85
92.07
89.87
91.53
+0.53%
376,581
07/28/2026
90.16
92.99
89.95
91.05
+1.88%
256,741
07/27/2026
90.59
91.66
87.93
89.37
-0.87%
324,626
07/24/2026
89.99
90.59
89.11
90.15
+1.17%
206,288
07/23/2026
88.62
89.53
87.95
89.11
-0.52%
307,296
07/22/2026
89.15
90.50
89.05
89.58
+0.80%
454,931
07/21/2026
89.47
89.47
87.10
88.87
-0.02%
515,688
07/20/2026
91.46
91.46
88.84
88.89
-1.66%
337,009
07/17/2026
90.78
92.08
89.92
90.39
-1.08%
311,158
07/16/2026
89.82
92.22
89.49
91.38
+1.71%
299,484
07/15/2026
87.61
90.31
87.61
89.84
+2.39%
325,797
07/14/2026
89.46
89.79
87.41
87.74
-0.11%
439,596
07/13/2026
87.56
88.86
87.01
87.84
+0.60%
316,315
07/10/2026
85.83
89.38
85.62
87.32
+2.10%
372,613
07/09/2026
83.40
86.29
83.22
85.52
+3.16%
496,389
07/08/2026
86.42
86.51
81.60
82.90
-5.16%
986,115
07/07/2026
87.25
88.24
86.86
87.41
-0.22%
453,317
07/06/2026
87.63
88.51
85.91
87.60
+1.45%
343,357
07/02/2026
86.90
88.06
85.06
86.35
-0.40%
397,852
07/01/2026
90.54
91.42
86.51
86.70
-4.54%
430,023
06/30/2026
91.10
91.81
90.46
90.82
+0.51%
519,905
06/29/2026
92.18
92.18
87.84
90.36
-3.25%
755,141
06/26/2026
92.25
94.53
92.00
93.40
+0.33%
2,492,715
06/25/2026
92.39
93.71
91.68
93.09
+1.31%
486,544
06/24/2026
88.00
91.90
87.55
91.89
+5.03%
766,977
06/23/2026
89.58
91.55
87.43
87.49
-3.54%
485,122
06/22/2026
91.07
93.15
90.11
90.70
-1.20%
848,537
06/18/2026
88.95
91.80
88.92
91.80
+3.79%
1,456,617
06/17/2026
88.50
90.08
88.10
88.45
+0.16%
416,000
06/16/2026
89.20
90.07
87.80
88.31
-1.01%
593,671
06/15/2026
87.85
89.37
87.39
89.21
+1.78%
610,945
06/12/2026
86.26
87.85
86.17
87.65
+2.56%
463,264
06/11/2026
84.17
85.81
83.21
85.46
+2.93%
374,017
06/10/2026
84.89
86.20
82.97
83.03
-1.61%
499,834
06/09/2026
84.16
85.36
82.75
84.39
+1.77%
703,848
06/08/2026
82.49
83.29
81.35
82.92
+2.52%
606,347
06/05/2026
82.58
83.56
80.64
80.88
-2.60%
424,352
06/04/2026
85.72
85.75
82.82
83.04
-2.62%
479,673
06/03/2026
86.80
87.49
84.79
85.27
-2.33%
545,787
06/02/2026
87.02
88.48
86.76
87.30
+0.67%
444,028
06/01/2026
87.12
87.81
86.01
86.72
-0.90%
401,637
05/29/2026
87.15
89.46
86.67
87.51
+0.31%
550,390
05/29/2026
$0.47 Dividend
05/28/2026
85.25
88.03
83.67
87.24
+1.85%
597,516
05/27/2026
84.54
85.85
84.28
85.66
+1.64%
777,696
05/26/2026
83.29
84.81
82.98
84.27
+1.58%
547,876
05/22/2026
80.65
83.30
80.64
82.96
+6.47%
492,494
05/21/2026
77.19
78.58
75.68
77.92
+0.12%
418,038
05/20/2026
78.24
78.85
77.50
77.83
-0.45%
379,679
05/19/2026
80.34
80.34
77.87
78.18
-4.06%
308,779
05/18/2026
81.01
82.07
80.12
81.49
+1.15%
471,304
05/15/2026
80.42
81.73
80.36
80.56
-1.33%
445,276
05/14/2026
82.87
83.21
81.21
81.65
-0.98%
310,568
05/13/2026
84.34
85.05
81.86
82.45
-1.93%
354,862
05/12/2026
84.05
84.52
82.44
84.07
-0.02%
347,902
05/11/2026
85.65
85.96
82.15
84.09
-1.32%
550,602
05/08/2026
81.43
85.57
80.70
85.22
+5.41%
568,653
05/07/2026
82.55
83.13
80.26
80.84
-1.37%
516,529
05/06/2026
82.49
84.81
79.37
81.97
+4.41%
758,762
05/05/2026
76.85
79.02
75.85
78.50
+4.06%
500,537
05/05/2026
$1.61 Earnings
05/04/2026
76.53
76.64
74.76
75.44
-1.91%
343,921
05/01/2026
77.26
77.31
76.31
76.91
+0.48%
300,870
04/30/2026
75.28
77.27
74.60
76.55
+1.58%
317,906
04/29/2026
76.52
77.20
74.87
75.35
-1.43%
319,551
04/28/2026
77.36
77.56
76.05
76.45
-0.52%
247,921
04/27/2026
76.66
78.04
76.18
76.84
+0.53%
281,511
04/24/2026
75.94
76.69
74.88
76.44
+0.73%
248,198
04/23/2026
75.04
76.47
74.52
75.88
+1.17%
297,258
04/22/2026
76.06
76.06
74.74
75.00
-0.80%
270,982
04/21/2026
75.08
76.08
74.80
75.61
+0.68%
335,077
04/20/2026
73.91
75.40
73.76
75.10
+1.45%
293,385
04/17/2026
72.89
74.99
72.05
74.03
+1.38%
355,342
04/16/2026
73.05
73.76
72.30
73.02
+0.14%
303,837
04/15/2026
73.86
73.96
72.53
72.93
-1.68%
346,936
04/14/2026
73.82
74.26
72.81
74.17
+0.07%
355,949
04/13/2026
74.08
75.05
72.47
74.12
-0.13%
312,869
04/10/2026
74.66
75.05
73.72
74.22
-0.08%
367,566
04/09/2026
75.10
75.59
73.47
74.28
-2.19%
264,691
04/08/2026
75.37
76.36
74.94
75.94
+2.00%
498,591
04/07/2026
73.96
74.64
73.55
74.45
+0.60%
285,677
04/06/2026
75.03
75.10
73.36
74.00
-2.02%
297,818
04/02/2026
75.60
76.15
74.50
75.52
+0.85%
342,740
04/01/2026
75.23
75.73
74.16
74.88
-0.03%
360,925
03/31/2026
75.49
76.06
74.03
74.90
-0.26%
591,007
03/30/2026
74.59
75.58
73.63
75.10
+1.89%
405,053
03/27/2026
73.10
74.31
72.62
73.71
+0.34%
280,763
03/26/2026
72.22
73.53
72.00
73.46
+1.54%
313,830
03/25/2026
71.03
72.38
70.12
72.35
+2.87%
250,325
03/24/2026
67.29
70.57
67.29
70.33
+3.29%
360,186
03/23/2026
69.25
70.16
68.01
68.09
+0.94%
392,824
03/20/2026
68.75
69.30
67.03
67.45
-1.12%
964,181
03/19/2026
66.69
69.01
66.25
68.22
+0.97%
513,927
03/18/2026
68.19
68.72
67.55
67.56
-1.52%
511,264
03/17/2026
68.83
69.97
68.36
68.61
+0.50%
423,663
03/16/2026
69.29
69.58
67.33
68.27
-1.22%
359,948
03/13/2026
69.32
69.84
68.13
69.12
+0.87%
475,502
03/12/2026
66.92
68.55
66.57
68.52
+1.67%
492,830