83.14
price up icon1.06%   0.87
after-market 시간 외 거래: 83.14
loading

Cabot Corp 주식 (CBT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $84.03 $80.55 $3.48 347,034.0 +1.06%
2025-03-28 $84.11 $81.80 $2.31 217,764.0 -2.18%
2025-03-27 $84.25 $82.81 $1.44 291,837.0 +0.63%
2025-03-26 $84.41 $83.05 $1.36 305,840.0 -0.39%
2025-03-25 $84.53 $82.81 $1.72 480,900.0 -0.20%
2025-03-24 $84.11 $82.96 $1.15 242,611.0 +2.26%
2025-03-21 $82.39 $80.84 $1.55 931,171.0 -0.41%
2025-03-20 $83.88 $82.31 $1.56 271,598.0 -1.91%
2025-03-19 $84.89 $82.56 $2.33 312,946.0 -0.31%
2025-03-18 $84.73 $83.52 $1.21 358,082.0 +0.39%
2025-03-17 $84.55 $82.86 $1.69 303,430.0 +0.94%
2025-03-14 $83.51 $82.22 $1.29 323,887.0 +2.07%
2025-03-13 $82.52 $80.21 $2.31 310,038.0 +0.62%
2025-03-12 $85.64 $80.38 $5.26 435,933.0 -4.10%
2025-03-11 $87.27 $83.91 $3.36 560,385.0 -2.24%
2025-03-10 $89.15 $84.25 $4.90 770,930.0 +1.94%
2025-03-07 $84.97 $82.41 $2.56 531,647.0 +0.96%
2025-03-06 $84.54 $82.10 $2.44 319,337.0 +1.40%
2025-03-05 $83.06 $80.95 $2.11 401,443.0 +2.07%
2025-03-04 $81.86 $80.95 $0.91 194,166.0 -0.83%

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
2025-03 $89.15 $80.21 $8.94 8,718,483.0 -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 WLK
$100.03
price up icon 0.92%
specialty_chemicals RPM
$115.68
price up icon 1.36%
specialty_chemicals IFF
$77.61
price up icon 1.48%
specialty_chemicals LYB
$70.40
price up icon 0.83%
specialty_chemicals PPG
$109.35
price up icon 1.78%
specialty_chemicals DD
$74.68
price up icon 0.88%
자본화:     |  볼륨(24시간):