TipRanks
Go Ultimate55% OFF

Cabot (CBT) Historical Prices

DE:CBT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202665.8566.2065.8566.2066.20+0.08%0NaN
Oct 29, 202666.1566.1566.1566.1566.15+0.15%0NaN
Oct 28, 202666.0566.0566.0566.0566.05+1.46%0NaN
Oct 27, 202665.1065.1065.1065.1065.10-0.31%00.00
Oct 26, 202665.3065.3065.3065.3065.30-0.23%00.00
Oct 23, 202665.4565.4565.4565.4565.45+1.16%00.00
Oct 22, 202664.7064.7064.7064.7064.70-0.46%00.00
Oct 21, 202665.0065.0065.0065.0065.00+0.23%00.00
Oct 20, 202664.8564.8564.8564.8564.85-0.31%00.00
Oct 19, 202665.8565.8565.0565.0565.05-0.61%00.00
Oct 16, 202666.7066.7065.4565.4565.45-1.43%00.00
Oct 15, 202666.4066.4066.4066.4066.40-0.60%00.00
Oct 14, 202666.8066.8066.8066.8066.80+1.21%00.00
Oct 13, 202666.0066.0066.0066.0066.00-0.15%00.00
Oct 12, 202666.4066.4066.1066.1066.10-0.90%00.00
Oct 09, 202666.7066.7066.7066.7066.70+0.23%00.00
Oct 08, 202666.5566.5566.5566.5566.55-2.06%00.00
Oct 07, 202667.9567.9567.9567.9567.95-0.66%00.00
Oct 06, 202668.4068.4068.4068.4068.40-0.22%00.00
Oct 05, 202668.0568.5568.0568.5568.55+0.51%00.00
Oct 02, 202667.4068.2067.4068.2068.20+0.89%00.00
Oct 01, 202667.6067.6067.6067.6067.60-0.81%00.00
Sep 30, 202668.1568.1568.1568.1568.15-0.22%00.00
Sep 29, 202668.3068.3068.3068.3068.30-0.65%00.00
Sep 28, 202668.3568.7568.3568.7568.75-0.07%00.00
Sep 25, 202668.6068.8068.6068.8068.80+0.29%00.00
Sep 24, 202668.4068.6068.4068.6068.60-0.94%00.00
Sep 23, 202668.9569.2568.9569.2569.25+0.44%00.00
Sep 22, 202666.1568.9566.1568.9568.95+3.68%00.00
Sep 21, 202667.1067.1066.5066.5066.50+0.00%00.00
Sep 18, 202666.3566.5066.3566.5066.50-0.75%00.00
Sep 17, 202668.2068.2067.0067.0067.00-1.25%00.00
Sep 16, 202668.0568.0567.8567.8567.85-1.17%00.00
Sep 15, 202669.1569.1568.6568.6568.65+1.33%00.00
Sep 14, 202668.2068.2067.7067.7567.75-0.88%00.00
Sep 11, 202667.5068.3567.5068.3568.35+1.86%00.00
Sep 10, 202667.8067.8067.1067.1067.10-0.59%00.00
Sep 09, 202668.4068.4067.5067.5067.50-1.96%00.00
Sep 08, 202668.8068.8568.8068.8568.85+0.44%00.00
Sep 07, 202669.2069.2068.5568.5568.55-1.22%00.00
Sep 04, 202669.1569.4069.1569.4069.40-2.05%00.00
Sep 03, 202670.8570.8570.8570.8570.85+2.76%00.00
Sep 02, 202668.9568.9568.9568.9568.95-2.48%00.00
Sep 01, 202670.7070.7070.7070.7070.70+0.07%00.00
Aug 31, 202671.3071.3070.6570.6570.65-1.46%00.00
Aug 28, 202671.5571.7071.5571.7071.70+0.29%00.00
Aug 27, 202672.0072.0071.9071.9071.49+1.20%00.00
Aug 26, 202671.0571.0571.0571.0570.65-0.35%00.00
Aug 25, 202671.3071.3071.3071.3070.90-1.25%00.00
Aug 24, 202672.2072.2072.2072.2071.79+0.07%00.00