Stockscreener 앱 받기
75.49
0.43%
0.32
Cabot Corp 주식 (CBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $76.05 | $75.00 | $1.05 | 260,907.0 | +0.43% |
| 2025-10-03 | $76.14 | $74.90 | $1.24 | 275,513.0 | -0.57% |
| 2025-10-02 | $76.12 | $74.92 | $1.20 | 304,697.0 | +0.43% |
| 2025-10-01 | $76.12 | $74.89 | $1.23 | 416,095.0 | -1.01% |
| 2025-09-30 | $76.70 | $75.56 | $1.14 | 396,338.0 | -0.21% |
| 2025-09-29 | $77.56 | $75.81 | $1.75 | 289,930.0 | -1.32% |
| 2025-09-26 | $77.90 | $75.66 | $2.24 | 350,936.0 | +2.28% |
| 2025-09-25 | $75.82 | $74.81 | $1.01 | 506,099.0 | -0.51% |
| 2025-09-24 | $77.33 | $75.79 | $1.54 | 320,308.0 | -0.73% |
| 2025-09-23 | $77.18 | $76.24 | $0.94 | 326,343.0 | +0.26% |
| 2025-09-22 | $77.11 | $75.58 | $1.53 | 242,766.0 | -1.61% |
| 2025-09-19 | $78.26 | $76.62 | $1.64 | 870,549.0 | -0.74% |
| 2025-09-18 | $78.46 | $76.93 | $1.53 | 234,984.0 | +1.46% |
| 2025-09-17 | $80.37 | $76.69 | $3.68 | 361,459.0 | -1.21% |
| 2025-09-16 | $79.17 | $77.77 | $1.41 | 306,217.0 | -1.29% |
| 2025-09-15 | $80.00 | $78.44 | $1.56 | 284,114.0 | -0.09% |
| 2025-09-12 | $81.72 | $78.94 | $2.78 | 317,280.0 | -3.03% |
| 2025-09-11 | $81.57 | $79.11 | $2.46 | 343,632.0 | +2.91% |
| 2025-09-10 | $80.97 | $79.09 | $1.88 | 375,460.0 | -1.58% |
| 2025-09-09 | $81.06 | $79.81 | $1.25 | 266,546.0 | -0.81% |
Cabot Corp 주식 (CBT) 연도별 가격 이력
이 심층 분석에서는 Cabot Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cabot Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cabot Corp 주식 (CBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $76.14 | $74.89 | $1.25 | 1,518,119.0 | -0.74% |
| 2025-09 | $82.80 | $74.81 | $7.99 | 7,227,627.0 | -6.76% |
| 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% |
Cabot Corp 주식 (CBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cabot Corp 주식 (CBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.32%
2.25%
자본화:
|
볼륨(24시간):