Stockscreener 앱 받기
79.17
0.32%
0.525
Cabot Corp 주식 (CBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $79.46 | $78.43 | $1.03 | 67,972.0 | +0.67% |
| 2026-09-24 | $78.92 | $77.76 | $1.16 | 293,571.0 | -0.19% |
| 2026-09-23 | $80.04 | $78.75 | $1.29 | 335,885.0 | -0.84% |
| 2026-09-22 | $79.96 | $77.39 | $2.57 | 340,220.0 | +3.76% |
| 2026-09-21 | $77.88 | $76.21 | $1.67 | 313,193.0 | -1.10% |
| 2026-09-18 | $77.51 | $76.03 | $1.48 | 1,046,677.0 | -0.15% |
| 2026-09-17 | $79.65 | $77.34 | $2.31 | 322,078.0 | -1.15% |
| 2026-09-16 | $80.03 | $77.61 | $2.42 | 425,846.0 | -0.93% |
| 2026-09-15 | $80.51 | $78.36 | $2.15 | 517,540.0 | -1.93% |
| 2026-09-14 | $80.82 | $78.02 | $2.80 | 452,343.0 | +1.36% |
| 2026-09-11 | $80.09 | $78.59 | $1.50 | 382,070.0 | +1.13% |
| 2026-09-10 | $78.94 | $77.68 | $1.26 | 283,675.0 | -0.71% |
| 2026-09-09 | $80.53 | $78.59 | $1.94 | 360,088.0 | -1.21% |
| 2026-09-08 | $82.35 | $80.16 | $2.19 | 275,446.0 | -1.42% |
| 2026-09-04 | $82.40 | $80.24 | $2.16 | 284,078.0 | +0.36% |
| 2026-09-03 | $83.77 | $80.95 | $2.82 | 343,380.0 | -1.99% |
| 2026-09-02 | $83.90 | $81.09 | $2.81 | 374,389.0 | +2.72% |
| 2026-09-01 | $81.91 | $80.50 | $1.41 | 358,249.0 | -2.49% |
| 2026-08-31 | $84.14 | $82.01 | $2.13 | 351,253.0 | -1.12% |
| 2026-08-28 | $85.60 | $83.02 | $2.58 | 399,708.0 | -1.10% |
| 2026-08-27 | $84.69 | $83.02 | $1.67 | 215,914.0 | +0.00% |
| 2026-08-26 | $85.03 | $83.88 | $1.15 | 235,559.0 | +1.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $83.90 | $76.03 | $7.87 | 6,776,700.0 | -4.27% |
| 2026-08 | $90.52 | $78.58 | $11.94 | 9,513,907.0 | -6.03% |
| 2026-07 | $92.99 | $81.60 | $11.39 | 8,850,545.0 | -3.08% |
| 2026-06 | $94.53 | $80.64 | $13.89 | 14,348,533.0 | +3.78% |
| 2026-05 | $89.46 | $75.16 | $14.30 | 9,534,733.0 | +13.71% |
| 2026-04 | $78.46 | $72.44 | $6.02 | 6,703,425.0 | +2.19% |
| 2026-03 | $76.60 | $66.61 | $9.99 | 9,994,043.0 | -1.09% |
| 2026-02 | $81.15 | $70.83 | $10.32 | 9,814,836.0 | +5.47% |
| 2026-01 | $74.06 | $65.65 | $8.41 | 9,102,688.0 | +8.92% |
Cabot Corp 주식 (CBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.75 | $62.01 | $7.74 | 11,580,917.0 | +6.17% |
| 2025-11 | $67.36 | $58.33 | $9.03 | 10,112,056.0 | -7.28% |
| 2025-10 | $76.14 | $65.59 | $10.55 | 9,485,952.0 | -11.27% |
| 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% |
1.33%
0.11%
자본화:
|
볼륨(24시간):