The closing price for Cabot (CBT) on Friday was $81. It was up 0.2% for the day (down 1.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 20:00 | $81.00 | $81.00 | $81.00 | $81.00 | — |
May 15 2026 19:30 | $81.44 | $81.62 | $80.91 | $81.01 | 102,416 |
May 15 2026 18:30 | $81.28 | $81.53 | $81.20 | $81.48 | 44,104 |
May 15 2026 17:30 | $81.54 | $81.54 | $81.11 | $81.35 | 40,501 |
May 15 2026 16:30 | $81.19 | $81.67 | $81.14 | $81.55 | 25,355 |
May 15 2026 15:30 | $81.21 | $81.60 | $80.80 | $81.21 | 30,879 |
May 15 2026 14:30 | $81.96 | $82.13 | $81.29 | $81.34 | 36,083 |
May 15 2026 13:30 | $80.86 | $82.18 | $80.86 | $81.81 | 50,925 |
Daily pricing data for Cabot dates back to 3/17/1980, and may be incomplete.