The highest closing price for Cabot (CBT) last month was $82.48, on August 22. It was up 14.9% for the month. The latest price is $75.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $81.67 | $82.35 | $80.81 | $81.56 | 349,200 |
August 28 2025 | $81.81 | $81.81 | $80.28 | $81.32 | 251,500 |
August 27 2025 | $80.34 | $81.95 | $80.34 | $81.50 | 309,500 |
August 26 2025 | $80.92 | $81.63 | $80.87 | $81.11 | 211,000 |
August 25 2025 | $81.75 | $82.14 | $80.68 | $81.11 | 215,100 |
August 22 2025 | $79.37 | $83.25 | $79.20 | $82.48 | 366,300 |
August 21 2025 | $78.37 | $79.16 | $78.07 | $78.66 | 335,500 |
August 20 2025 | $78.79 | $80.01 | $78.70 | $78.79 | 328,100 |
August 19 2025 | $78.73 | $79.72 | $78.41 | $78.96 | 324,600 |
August 18 2025 | $77.44 | $78.81 | $77.44 | $78.15 | 287,600 |
August 15 2025 | $79.39 | $79.56 | $77.48 | $77.72 | 498,000 |
August 14 2025 | $80.16 | $80.80 | $78.14 | $79.01 | 555,900 |
August 13 2025 | $78.37 | $81.82 | $78.37 | $81.60 | 453,400 |
August 12 2025 | $75.83 | $78.14 | $75.75 | $78.02 | 289,300 |
August 11 2025 | $77.51 | $77.92 | $75.18 | $75.37 | 330,300 |
August 08 2025 | $77.45 | $78.53 | $77.16 | $77.59 | 272,000 |
August 07 2025 | $78.59 | $79.02 | $76.88 | $77.31 | 447,500 |
August 06 2025 | $80.13 | $80.13 | $77.08 | $77.41 | 606,500 |
August 05 2025 | $76.47 | $80.08 | $75.73 | $79.66 | 721,200 |
August 04 2025 | $72.12 | $73.58 | $72.05 | $73.30 | 582,800 |
August 01 2025 | $71.00 | $71.69 | $70.02 | $71.60 | 734,800 |
Daily pricing data for Cabot dates back to 3/17/1980, and may be incomplete.
