Cabot Corporation Common Stockのデータ

Cabot Corporation Common Stockの基本情報

名前 Cabot Corporation Common Stock
ティッカー CBT
国 United States
上場年 nan
セクター Basic Industries

Cabot Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.58 49.56 49.75 49.94 692300.0 49.94
2021-02-12 49.25 48.55 48.76 49.09 147800.0 49.09
2021-02-11 48.73 47.57 48.52 48.71 320100.0 48.71
2021-02-10 48.97 47.46 48.45 48.29 378900.0 48.29
2021-02-09 48.68 47.68 48.13 48.25 267800.0 48.25
2021-02-08 48.62 47.55 48.0 48.12 271600.0 48.12
2021-02-05 48.1 47.08 47.08 47.35 275900.0 47.35
2021-02-04 47.36 45.55 47.32 46.58 801200.0 46.58
2021-02-03 47.48 45.75 46.6 47.24 420600.0 47.24
2021-02-02 47.25 45.5 47.25 46.3 564600.0 46.3
2021-02-01 46.17 44.08 44.35 46.17 425600.0 46.17
2021-01-29 44.65 43.44 44.39 43.91 401400.0 43.91
2021-01-28 44.82 43.91 44.19 44.39 282600.0 44.39
2021-01-27 44.12 42.72 43.91 43.84 261200.0 43.84
2021-01-26 46.68 44.92 46.48 44.99 209900.0 44.99
2021-01-25 47.26 45.4 46.84 46.02 219700.0 46.02
2021-01-22 47.12 46.27 46.39 47.1 253900.0 47.1
2021-01-21 48.03 47.06 47.81 47.08 277700.0 47.08
2021-01-20 48.71 47.71 48.24 47.86 280900.0 47.86
2021-01-19 48.25 47.43 47.97 47.93 328400.0 47.93
2021-01-15 48.33 47.19 48.3 47.44 310700.0 47.44
2021-01-14 49.9 48.84 49.24 48.93 325800.0 48.93
2021-01-13 49.7 48.3 49.66 48.83 472300.0 48.83
2021-01-12 49.72 48.48 48.63 49.67 325700.0 49.67
2021-01-11 49.05 47.25 47.51 48.52 234800.0 48.52
2021-01-08 48.84 47.61 48.61 48.14 295700.0 48.14
2021-01-07 49.1 47.83 48.48 48.21 311000.0 48.21
2021-01-06 48.64 46.34 46.48 48.12 349700.0 48.12
2021-01-05 46.06 44.3 44.3 45.79 258400.0 45.79
2021-01-04 45.88 43.93 45.25 44.4 337900.0 44.4
2020-12-31 45.41 44.38 44.78 44.88 273900.0 44.88
2020-12-30 44.86 43.93 43.93 44.78 121900.0 44.78
2020-12-29 44.55 43.18 44.55 43.83 213300.0 43.83
2020-12-28 45.4 44.41 44.77 44.46 182700.0 44.46
2020-12-24 44.57 43.75 44.57 44.32 94400.0 44.32
2020-12-23 44.73 43.98 43.98 44.39 170000.0 44.39
2020-12-22 44.41 43.66 44.13 43.82 274000.0 43.82
2020-12-21 44.48 43.25 43.44 44.16 388100.0 44.16
2020-12-18 44.4 43.07 43.69 44.28 1154000.0 44.28
2020-12-17 43.8 42.54 42.73 43.45 437800.0 43.45
2020-12-16 42.58 41.38 41.6 42.42 463600.0 42.42
2020-12-15 41.7 40.91 41.39 41.57 383100.0 41.57
2020-12-14 42.61 40.92 42.39 40.95 358000.0 40.95
2020-12-11 42.31 41.05 41.49 41.77 308100.0 41.77
2020-12-10 41.99 41.28 41.35 41.73 584600.0 41.73
2020-12-09 43.2 41.55 42.72 41.72 344400.0 41.72
2020-12-08 42.79 41.9 41.9 42.01 386900.0 42.01
2020-12-07 43.31 42.12 43.0 42.24 310900.0 42.24
2020-12-04 43.03 41.61 41.62 43.02 742200.0 43.02
2020-12-03 41.98 41.16 41.75 41.41 426200.0 41.41
2020-12-02 41.9 40.9 41.34 41.68 472700.0 41.68
2020-12-01 42.19 41.24 42.12 41.51 438500.0 41.51
2020-11-30 43.37 41.31 43.37 41.41 522200.0 41.41
2020-11-27 43.88 43.1 43.68 43.61 95900.0 43.61
2020-11-25 44.42 43.48 44.42 43.59 223600.0 43.59
2020-11-24 45.66 44.26 44.5 44.85 469300.0 44.5
2020-11-23 44.24 42.22 42.22 44.11 351700.0 43.77
2020-11-20 41.93 40.89 41.3 41.83 253100.0 41.5
2020-11-19 41.75 40.7 41.4 41.69 343400.0 41.36
2020-11-18 42.78 41.51 42.41 41.52 172900.0 41.2
2020-11-17 42.12 40.9 41.69 42.08 188800.0 41.75
2020-11-16 42.76 41.29 41.95 42.27 339000.0 41.94
2020-11-13 41.03 40.07 40.2 40.97 147100.0 40.65
2020-11-12 41.2 39.31 41.2 39.88 219500.0 39.57
2020-11-11 43.41 41.35 43.35 41.56 248000.0 41.24
2020-11-10 43.97 42.65 43.09 43.18 277000.0 42.84
2020-11-09 45.57 42.81 44.57 42.9 305200.0 42.57
2020-11-06 41.99 40.89 41.62 41.22 191900.0 40.9
2020-11-05 41.44 39.27 39.28 41.34 204000.0 41.02
2020-11-04 39.91 38.56 39.91 38.66 217300.0 38.36
2020-11-03 40.98 39.8 40.14 40.76 344900.0 40.44
2020-11-02 39.61 37.95 38.67 39.57 208700.0 39.26
2020-10-30 38.25 37.18 37.73 38.01 201900.0 37.71
2020-10-29 38.08 36.64 36.74 37.96 316700.0 37.66
2020-10-28 37.98 37.08 37.38 37.14 220600.0 36.85
2020-10-27 39.74 38.55 39.5 38.63 222800.0 38.33
2020-10-26 40.55 39.27 40.55 39.62 260400.0 39.31
2020-10-23 41.43 40.72 41.15 41.1 137200.0 40.78
2020-10-22 40.96 40.09 40.55 40.72 284100.0 40.4
2020-10-21 41.48 40.34 40.88 40.39 194400.0 40.07
2020-10-20 41.73 40.98 41.28 40.98 188500.0 40.66
2020-10-19 41.8 40.81 41.31 40.88 204500.0 40.56
2020-10-16 41.79 41.05 41.15 41.09 158600.0 40.77
2020-10-15 40.94 40.14 40.14 40.9 224900.0 40.58
2020-10-14 41.16 40.42 40.62 40.7 153100.0 40.38
2020-10-13 40.89 40.17 40.53 40.53 164600.0 40.21
2020-10-12 41.19 40.68 41.1 41.02 190400.0 40.7
2020-10-09 41.48 40.34 41.26 40.68 181500.0 40.36
2020-10-08 41.84 40.69 41.25 40.8 231300.0 40.48
2020-10-07 41.18 40.2 40.2 40.96 217300.0 40.64
2020-10-06 41.0 39.53 40.22 39.57 248300.0 39.26
2020-10-05 39.74 38.44 38.44 39.69 233600.0 39.38
2020-10-02 38.09 35.59 35.59 37.92 280100.0 37.62
2020-10-01 36.79 35.89 36.24 36.29 269200.0 36.01
2020-09-30 36.82 35.75 36.2 36.03 251600.0 35.75
2020-09-29 36.72 35.62 36.35 36.04 205200.0 35.76
2020-09-28 36.75 35.77 35.77 36.4 183700.0 36.12
2020-09-25 35.47 34.84 34.9 35.23 304700.0 34.96
2020-09-24 35.9 34.84 35.58 35.37 275800.0 35.09
2020-09-23 36.49 35.47 36.1 35.51 368900.0 35.23
2020-09-22 36.77 35.7 36.06 35.96 387200.0 35.68
2020-09-21 38.83 35.24 38.55 35.76 514100.0 35.48
2020-09-18 40.55 39.42 40.37 39.49 1040300.0 39.18
2020-09-17 40.29 38.1 38.2 40.11 472200.0 39.8
2020-09-16 39.15 38.24 38.59 38.75 393000.0 38.45
2020-09-15 38.93 38.21 38.75 38.34 196900.0 38.04
2020-09-14 38.67 37.78 38.05 38.47 265700.0 38.17
2020-09-11 38.31 37.56 38.12 37.86 203000.0 37.56
2020-09-10 38.89 37.89 38.56 37.91 263500.0 37.61
2020-09-09 38.55 37.43 37.45 38.41 332300.0 38.11
2020-09-08 38.22 36.76 37.92 37.28 368100.0 36.99
2020-09-04 38.69 37.58 37.96 38.51 196400.0 38.21
2020-09-03 39.41 37.24 38.8 37.47 303900.0 37.18
2020-09-02 38.56 37.37 37.78 38.41 234200.0 38.11
2020-09-01 37.82 36.33 36.85 37.78 267600.0 37.49
2020-08-31 38.46 36.99 38.46 37.01 318500.0 36.72
2020-08-28 38.55 37.48 38.13 38.51 243900.0 38.21
2020-08-27 38.56 37.6 38.16 38.0 196900.0 37.7
2020-08-26 39.02 38.35 38.62 38.5 177200.0 37.85
2020-08-25 39.81 38.42 39.81 38.64 318300.0 37.99
2020-08-24 39.59 38.3 38.3 39.51 200300.0 38.85
2020-08-21 38.88 38.18 38.69 38.39 124700.0 37.74
2020-08-20 39.34 38.61 38.77 39.04 211300.0 38.38
2020-08-19 39.84 39.05 39.46 39.22 371700.0 38.56
2020-08-18 40.44 39.44 40.19 39.49 246300.0 38.83
2020-08-17 41.27 40.01 40.81 40.18 340500.0 39.5
2020-08-14 41.0 40.42 40.75 40.6 234300.0 39.92
2020-08-13 41.19 40.73 40.88 41.12 328100.0 40.43
2020-08-12 41.8 40.8 41.37 41.12 284100.0 40.43
2020-08-11 41.5 39.96 39.96 40.74 285700.0 40.05
2020-08-10 39.9 38.72 38.92 39.47 285600.0 38.81
2020-08-07 38.76 37.41 37.93 38.57 322300.0 37.92
2020-08-06 38.48 37.53 38.48 38.1 251400.0 37.46
2020-08-05 38.87 38.06 38.06 38.53 265600.0 37.88
2020-08-04 37.65 36.51 36.85 37.59 283400.0 36.96
2020-08-03 37.27 36.38 36.74 36.97 213200.0 36.35
2020-07-31 37.08 35.99 37.01 36.48 242700.0 35.87
2020-07-30 37.82 36.32 37.82 37.06 196700.0 36.44
2020-07-29 38.74 37.87 37.9 38.64 144700.0 37.99
2020-07-28 38.93 37.58 38.74 37.65 206300.0 37.02
2020-07-27 38.91 37.2 37.2 38.78 226800.0 38.13
2020-07-24 38.81 37.91 38.81 38.25 97100.0 37.61
2020-07-23 38.96 38.07 38.43 38.69 166800.0 38.04
2020-07-22 38.63 37.55 37.62 38.59 211600.0 37.94
2020-07-21 38.43 37.72 37.73 37.98 118800.0 37.34
2020-07-20 38.52 37.32 38.11 37.44 123300.0 36.81
2020-07-17 39.12 38.34 38.89 38.43 124100.0 37.78
2020-07-16 39.44 38.29 38.98 38.58 178500.0 37.93
2020-07-15 39.51 38.32 38.72 39.17 232400.0 38.51
2020-07-14 37.88 36.61 36.84 37.83 214200.0 37.19
2020-07-13 37.54 36.49 36.98 36.91 168600.0 36.29
2020-07-10 36.67 35.21 35.49 36.55 250000.0 35.94
2020-07-09 36.62 35.33 36.62 35.46 331900.0 34.86
2020-07-08 37.33 36.15 37.18 36.68 248400.0 36.06
2020-07-07 37.86 36.91 37.2 37.16 291300.0 36.53
2020-07-06 38.28 37.14 38.11 37.77 309200.0 37.13
2020-07-02 38.23 36.88 37.53 37.0 214100.0 36.38
2020-07-01 37.32 36.43 37.14 36.51 409100.0 35.9
2020-06-30 37.22 35.9 36.3 37.05 238100.0 36.43
2020-06-29 36.97 35.69 35.81 36.55 267600.0 35.94
2020-06-26 36.03 35.0 36.03 35.26 719600.0 34.67
2020-06-25 36.43 35.0 35.29 36.39 393300.0 35.78
2020-06-24 36.48 35.15 36.48 35.67 397600.0 35.07
2020-06-23 37.44 36.58 37.44 37.06 397900.0 36.44
2020-06-22 36.89 36.04 36.77 36.66 265000.0 36.04
2020-06-19 38.6 36.91 38.06 37.16 578100.0 36.53
2020-06-18 38.03 37.08 37.37 37.31 359700.0 36.68
2020-06-17 38.76 37.91 38.6 37.94 510900.0 37.3
2020-06-16 39.2 37.68 38.67 38.46 354500.0 37.81
2020-06-15 37.71 34.81 34.81 36.84 472100.0 36.22
2020-06-12 37.24 35.04 36.81 36.15 310800.0 35.54
2020-06-11 37.89 35.05 37.68 35.19 379800.0 34.6
2020-06-10 42.47 39.55 42.46 39.58 513000.0 38.91
2020-06-09 42.9 41.99 42.25 42.13 667500.0 41.42
2020-06-08 43.06 41.32 42.14 43.04 347100.0 42.32
2020-06-05 43.66 41.04 42.26 41.19 524600.0 40.5
2020-06-04 40.63 38.31 39.16 40.59 469400.0 39.91
2020-06-03 39.53 37.92 38.27 39.23 289200.0 38.57
2020-06-02 37.99 36.82 36.82 37.52 402600.0 36.89
2020-06-01 36.88 35.84 35.91 36.5 234700.0 35.89
2020-05-29 36.68 35.6 36.2 35.72 358100.0 35.12
2020-05-28 37.9 36.4 37.9 36.53 597600.0 35.92
2020-05-27 38.34 36.93 37.12 37.72 643600.0 36.74
2020-05-26 37.08 35.63 35.63 36.21 390100.0 35.27
2020-05-22 35.03 33.66 34.77 34.26 293100.0 33.37
2020-05-21 35.0 33.75 33.75 34.75 526800.0 33.85
2020-05-20 34.69 33.26 33.49 33.92 434700.0 33.04
2020-05-19 33.95 31.96 32.62 32.87 423800.0 32.02
2020-05-18 33.01 30.44 30.52 32.75 631300.0 31.9
2020-05-15 29.41 28.39 28.63 29.1 437600.0 28.34
2020-05-14 29.01 26.95 27.47 28.74 466700.0 27.99
2020-05-13 29.26 28.0 29.26 28.17 507300.0 27.44
2020-05-12 32.39 29.24 31.54 29.47 1279100.0 28.71
2020-05-11 32.25 30.84 31.76 31.84 718600.0 31.01
2020-05-08 32.52 31.89 31.89 32.49 481400.0 31.65
2020-05-07 32.1 31.21 31.44 31.34 215900.0 30.53
2020-05-06 31.86 30.87 31.6 30.9 194600.0 30.1
2020-05-05 32.76 31.38 32.14 31.4 259700.0 30.59
2020-05-04 31.87 30.65 30.8 31.43 309100.0 30.61
2020-05-01 32.9 31.36 31.38 31.84 482000.0 31.01
2020-04-30 34.78 33.55 34.2 33.89 493800.0 33.01
2020-04-29 35.36 33.63 33.93 34.96 288100.0 34.05
2020-04-28 33.95 32.55 33.0 32.96 270100.0 32.1
2020-04-27 32.46 30.51 30.62 32.15 368200.0 31.32
2020-04-24 30.65 29.77 30.4 30.27 211000.0 29.48
2020-04-23 30.73 29.7 29.7 29.94 307100.0 29.16
2020-04-22 29.69 28.61 29.38 29.25 323000.0 28.49
2020-04-21 29.15 27.77 28.27 28.47 333100.0 27.73
2020-04-20 29.83 28.57 29.01 29.13 396600.0 28.37
2020-04-17 30.61 29.34 29.34 29.81 406100.0 29.04
2020-04-16 29.18 27.74 28.94 28.28 512500.0 27.55
2020-04-15 29.4 28.18 29.19 29.1 389600.0 28.34
2020-04-14 31.79 30.31 30.96 30.52 282600.0 29.73
2020-04-13 30.6 29.27 30.6 30.23 214000.0 29.45
2020-04-09 31.51 29.72 29.89 30.63 397700.0 29.84
2020-04-08 29.34 27.74 28.53 29.23 345500.0 28.47
2020-04-07 30.26 27.3 29.04 27.87 564200.0 27.15
2020-04-06 28.24 27.12 27.18 27.93 305700.0 27.21
2020-04-03 28.06 25.66 27.8 25.97 461500.0 25.3
2020-04-02 27.2 25.15 26.32 25.96 412900.0 25.29
2020-04-01 26.67 25.01 25.15 26.49 510200.0 25.8
2020-03-31 26.33 25.41 26.01 26.12 399700.0 25.44
2020-03-30 26.73 24.17 25.19 26.25 476000.0 25.57
2020-03-27 26.24 24.85 25.64 25.04 413200.0 24.39
2020-03-26 27.31 26.02 26.11 26.73 346200.0 26.04
2020-03-25 26.95 24.35 24.35 26.16 740700.0 25.48
2020-03-24 24.81 23.03 23.19 24.32 416800.0 23.69
2020-03-23 22.72 20.01 21.13 21.94 574200.0 21.37
2020-03-20 22.41 20.0 21.88 21.08 1089300.0 20.53
2020-03-19 23.95 21.2 22.44 22.67 606900.0 22.08
2020-03-18 28.42 22.11 27.13 22.68 608900.0 22.09
2020-03-17 29.46 25.32 26.76 29.42 604700.0 28.66
2020-03-16 29.62 26.0 26.0 26.12 515900.0 25.44
2020-03-13 32.3 26.93 29.99 32.27 787200.0 31.43
2020-03-12 28.66 25.82 27.25 28.33 640900.0 27.59
2020-03-11 31.24 29.16 31.23 29.91 544000.0 29.13
2020-03-10 33.69 30.26 33.69 32.19 548500.0 31.35
2020-03-09 40.59 29.68 32.83 32.42 858300.0 31.58
2020-03-06 36.4 34.49 35.73 35.3 399400.0 34.38
2020-03-05 37.68 36.0 37.37 36.65 268100.0 35.7
2020-03-04 38.52 37.28 38.16 38.46 297500.0 37.46
2020-03-03 39.53 36.73 38.45 37.55 397800.0 36.58
2020-03-02 38.66 36.41 37.59 38.61 541100.0 37.61
2020-02-28 37.67 35.38 35.38 37.38 581300.0 36.41
2020-02-27 38.4 36.4 37.59 36.94 923000.0 35.98
2020-02-26 40.13 38.84 39.99 38.94 343700.0 37.59
2020-02-25 41.66 39.36 41.65 39.54 399300.0 38.17
2020-02-24 41.66 40.67 41.01 41.44 497400.0 40.0
2020-02-21 43.33 42.54 42.98 42.97 250100.0 41.48
2020-02-20 43.43 42.39 42.52 43.3 264500.0 41.8
2020-02-19 42.92 42.27 42.35 42.63 184800.0 41.15
2020-02-18 43.39 41.93 43.23 42.22 271900.0 40.75