ストックスクリーナーアプリを入手
80.94
0.72%
0.55
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $81.19 | $79.61 | $1.58 | 109,981.0 | +0.70% |
| 2025-09-03 | $80.93 | $79.95 | $0.975 | 193,849.0 | -0.52% |
| 2025-09-02 | $80.93 | $79.75 | $1.18 | 296,799.0 | -0.92% |
| 2025-08-29 | $82.35 | $80.81 | $1.54 | 349,240.0 | -0.26% |
| 2025-08-28 | $82.26 | $80.72 | $1.54 | 251,475.0 | -0.22% |
| 2025-08-27 | $82.40 | $80.78 | $1.62 | 309,523.0 | +0.48% |
| 2025-08-26 | $82.08 | $81.32 | $0.76 | 210,966.0 | +0.00% |
| 2025-08-25 | $82.58 | $81.13 | $1.45 | 215,073.0 | -1.66% |
| 2025-08-22 | $83.71 | $79.64 | $4.07 | 366,317.0 | +4.85% |
| 2025-08-21 | $79.60 | $78.50 | $1.10 | 335,475.0 | -0.16% |
| 2025-08-20 | $80.45 | $79.14 | $1.31 | 328,098.0 | -0.21% |
| 2025-08-19 | $80.16 | $78.84 | $1.31 | 324,604.0 | +1.04% |
| 2025-08-18 | $79.25 | $77.87 | $1.38 | 287,588.0 | +0.55% |
| 2025-08-15 | $80.00 | $77.91 | $2.09 | 497,956.0 | -1.64% |
| 2025-08-14 | $81.25 | $78.57 | $2.68 | 555,862.0 | -3.17% |
| 2025-08-13 | $82.27 | $78.80 | $3.47 | 453,402.0 | +4.59% |
| 2025-08-12 | $78.57 | $76.17 | $2.40 | 289,302.0 | +3.51% |
| 2025-08-11 | $78.35 | $75.60 | $2.75 | 330,089.0 | -2.86% |
| 2025-08-08 | $78.95 | $77.59 | $1.36 | 271,988.0 | +0.36% |
| 2025-08-07 | $79.46 | $77.31 | $2.15 | 447,501.0 | -0.13% |
| 2025-08-06 | $80.57 | $77.51 | $3.06 | 606,505.0 | -2.82% |
| 2025-08-05 | $80.52 | $76.14 | $4.38 | 721,145.0 | +8.67% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $81.19 | $79.61 | $1.58 | 600,629.0 | -0.75% |
| 2025-08 | $83.71 | $70.41 | $13.30 | 8,469,599.0 | +13.00% |
| 2025-07 | $79.76 | $70.96 | $8.80 | 7,356,785.0 | -3.76% |
| 2025-06 | $78.62 | $72.71 | $5.91 | 7,632,602.0 | +0.42% |
| 2025-05 | $79.07 | $71.64 | $7.43 | 10,631,670.0 | -4.90% |
| 2025-04 | $84.44 | $73.63 | $10.81 | 9,225,918.0 | -5.53% |
| 2025-03 | $89.15 | $80.21 | $8.94 | 8,371,449.0 | -3.33% |
| 2025-02 | $89.16 | $83.60 | $5.56 | 8,955,642.0 | -0.54% |
| 2025-01 | $92.89 | $85.04 | $7.85 | 6,562,921.0 | -5.30% |
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 | $89.91 | $25.25 | 7,417,590.0 | -17.31% |
| 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% |
3.08%
0.48%
大文字化:
|
ボリューム (24 時間):