71.07
price down icon0.38%   -0.27
after-market 시간 외 거래: 71.07
loading

Cabot Corp 주식 (CBT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-27 $71.86 $70.95 $0.9053 294,072.0 -0.38%
2025-10-24 $71.83 $71.05 $0.775 264,344.0 +0.34%
2025-10-23 $72.37 $70.90 $1.47 245,817.0 +0.08%
2025-10-22 $72.23 $70.97 $1.27 268,627.0 -0.01%
2025-10-21 $71.55 $70.33 $1.22 295,080.0 +0.62%
2025-10-20 $70.66 $69.56 $1.10 269,432.0 +1.38%
2025-10-17 $69.74 $68.67 $1.07 373,241.0 +0.77%
2025-10-16 $69.58 $67.68 $1.89 531,027.0 +0.98%
2025-10-15 $69.62 $68.03 $1.59 632,039.0 +0.53%
2025-10-14 $68.30 $66.50 $1.80 924,626.0 -2.14%
2025-10-13 $70.92 $69.56 $1.36 377,027.0 +0.58%
2025-10-10 $71.95 $69.05 $2.91 564,089.0 -2.89%
2025-10-09 $73.22 $71.07 $2.15 505,390.0 -2.45%
2025-10-08 $73.82 $72.58 $1.23 276,247.0 -0.50%
2025-10-07 $75.77 $73.08 $2.69 606,561.0 -2.77%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $76.14 $66.50 $9.64 7,978,903.0 -6.55%
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

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

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%
specialty_chemicals ALB
$96.23
price down icon 8.91%
specialty_chemicals RPM
$111.60
price up icon 0.09%
specialty_chemicals LYB
$49.09
price up icon 3.15%
specialty_chemicals IFF
$65.29
price down icon 0.94%
specialty_chemicals PPG
$105.45
price up icon 1.88%
specialty_chemicals DD
$81.38
price up icon 0.46%
자본화:     |  볼륨(24시간):