ストックスクリーナーアプリを入手
92.39
0.45%
-0.42
Cabot Corp (CBT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $93.97 | $91.92 | $2.05 | 1,249,001.0 | -0.45% |
| 2024-12-19 | $96.39 | $92.59 | $3.80 | 499,535.0 | -2.27% |
| 2024-12-18 | $100.8 | $94.24 | $6.59 | 414,508.0 | -5.12% |
| 2024-12-17 | $101.7 | $99.80 | $1.94 | 379,971.0 | -1.79% |
| 2024-12-16 | $103.8 | $101.6 | $2.17 | 224,639.0 | -1.42% |
| 2024-12-13 | $104.1 | $102.4 | $1.69 | 343,327.0 | -0.68% |
| 2024-12-12 | $105.7 | $103.9 | $1.83 | 235,826.0 | -0.88% |
| 2024-12-11 | $106.8 | $104.6 | $2.20 | 301,015.0 | -0.86% |
| 2024-12-10 | $108.0 | $105.0 | $2.99 | 337,264.0 | -0.58% |
| 2024-12-09 | $108.9 | $106.0 | $2.93 | 316,200.0 | +1.44% |
| 2024-12-06 | $105.4 | $103.8 | $1.61 | 329,793.0 | +1.32% |
| 2024-12-05 | $107.8 | $103.4 | $4.42 | 429,563.0 | -3.67% |
| 2024-12-04 | $115.2 | $107.4 | $7.78 | 446,064.0 | -2.70% |
| 2024-12-03 | $112.8 | $109.6 | $3.22 | 259,179.0 | -1.62% |
| 2024-12-02 | $113.2 | $108.7 | $4.41 | 385,791.0 | +2.55% |
| 2024-11-29 | $110.3 | $109.0 | $1.28 | 211,618.0 | +0.11% |
| 2024-11-27 | $112.5 | $109.4 | $3.12 | 342,446.0 | -0.99% |
| 2024-11-26 | $112.9 | $110.5 | $2.43 | 278,440.0 | -2.61% |
| 2024-11-25 | $114.7 | $111.2 | $3.46 | 472,739.0 | +2.89% |
| 2024-11-22 | $110.5 | $108.8 | $1.74 | 323,358.0 | +1.56% |
Cabot Corp (CBT) 株の年ごとの株価履歴
この詳細な分析では、Cabot Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCBT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cabot Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCabot Corp (CBT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $115.2 | $91.92 | $23.24 | 7,400,677.0 | -15.72% |
| 2024-11 | $117.5 | $104.2 | $13.30 | 8,852,513.0 | +1.66% |
| 2024-10 | $117.1 | $107.8 | $9.35 | 5,398,944.0 | -3.53% |
| 2024-09 | $113.1 | $97.51 | $15.61 | 6,216,184.0 | +6.34% |
| 2024-08 | $106.9 | $83.53 | $23.39 | 9,669,341.0 | +4.81% |
| 2024-07 | $102.4 | $87.82 | $14.62 | 6,636,373.0 | +9.14% |
| 2024-06 | $103.0 | $91.67 | $11.33 | 6,538,537.0 | -10.18% |
| 2024-05 | $103.5 | $91.34 | $12.15 | 6,759,238.0 | +12.13% |
| 2024-04 | $98.34 | $90.43 | $7.91 | 5,746,943.0 | -1.05% |
| 2024-03 | $92.50 | $84.52 | $7.98 | 5,978,193.0 | +8.53% |
| 2024-02 | $85.34 | $70.63 | $14.71 | 7,702,205.0 | +17.82% |
| 2024-01 | $84.07 | $71.90 | $12.17 | 5,245,122.0 | -13.65% |
2023年のCabot Corp (CBT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $86.67 | $75.44 | $11.23 | 5,890,133.0 | +10.01% |
| 2023-11 | $79.03 | $65.38 | $13.66 | 6,713,482.0 | +14.17% |
| 2023-10 | $72.18 | $65.10 | $7.08 | 4,962,008.0 | -4.03% |
| 2023-09 | $74.36 | $66.64 | $7.72 | 5,599,143.0 | -4.40% |
| 2023-08 | $73.56 | $64.51 | $9.05 | 6,439,768.0 | +2.06% |
| 2023-07 | $71.67 | $64.15 | $7.52 | 5,127,478.0 | +6.14% |
| 2023-06 | $75.98 | $63.73 | $12.25 | 8,786,329.0 | -2.32% |
| 2023-05 | $73.36 | $65.32 | $8.04 | 7,098,933.0 | -4.57% |
| 2023-04 | $78.02 | $69.98 | $8.04 | 4,630,188.0 | -6.37% |
| 2023-03 | $83.73 | $70.90 | $12.83 | 6,547,742.0 | -3.63% |
| 2023-02 | $81.70 | $70.32 | $11.38 | 6,608,707.0 | +5.58% |
| 2023-01 | $75.34 | $65.50 | $9.84 | 5,340,760.0 | +12.70% |
2022年のCabot Corp (CBT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $75.72 | $65.64 | $10.08 | 7,143,074.0 | -9.21% |
| 2022-11 | $77.71 | $65.26 | $12.45 | 7,120,638.0 | +0.19% |
| 2022-10 | $73.91 | $60.50 | $13.41 | 6,990,509.0 | +15.01% |
| 2022-09 | $75.08 | $62.83 | $12.25 | 8,564,590.0 | -11.23% |
| 2022-08 | $78.20 | $68.84 | $9.36 | 6,718,659.0 | -3.08% |
| 2022-07 | $74.83 | $60.88 | $13.95 | 5,585,086.0 | +16.41% |
| 2022-06 | $78.54 | $59.65 | $18.89 | 9,722,321.0 | -15.63% |
| 2022-05 | $78.62 | $63.61 | $15.01 | 9,402,461.0 | +14.82% |
| 2022-04 | $72.73 | $63.82 | $8.91 | 8,318,749.0 | -3.74% |
| 2022-03 | $73.76 | $67.47 | $6.29 | 10,196,472.0 | -6.49% |
| 2022-02 | $74.87 | $56.70 | $18.17 | 13,132,945.0 | +33.04% |
| 2022-01 | $61.18 | $53.32 | $7.86 | 6,505,291.0 | -2.15% |
0.07%
0.73%
大文字化:
|
ボリューム (24 時間):