Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 79.65 | 79.39 | 77.36 | 77.56 | 322,078 |
| September 16, 2026 | 80.03 | 80.03 | 77.62 | 78.46 | 425,800 |
| September 15, 2026 | 79.20 | 80.51 | 78.37 | 79.20 | 517,500 |
| September 14, 2026 | 79.10 | 80.82 |
Based on reports through September 30, 2025
Cabot Corporation (CBT) is a public company in the materials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-09-30, revenue was 3.7bn $, net income was 331.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:TWO SEAPORT LANE SUITE 1400, BOSTON, MA, 02210, US
| 13m |
| OECOrion S.A. | 5.74 | −154.40 % | 3m |
| ARQArq, Inc. | 2.03 | −169.90 % | 501,199 |
| FSIFlexible Solutions International Inc. Common Stock (CDA) | 5.87 | +8.70 % | 91,308 |
| GLWCorning Incorporated | 149.36 | +1.06 % | 1.4bn |
| 78.02 |
| 80.76 |
| 452,300 |
| September 11, 2026 | 79.23 | 80.09 | 78.59 | 79.68 | 382,100 |
| September 10, 2026 | 78.86 | 78.94 | 77.68 | 78.79 | 283,700 |
| September 09, 2026 | 80.53 | 80.53 | 78.59 | 79.35 | 360,100 |
| September 08, 2026 | 82.35 | 82.35 | 80.16 | 80.32 | 275,900 |
| September 04, 2026 | 80.26 | 82.40 | 80.24 | 81.48 | 284,100 |
| September 03, 2026 | 83.77 | 83.77 | 80.95 | 81.19 | 343,400 |
| September 02, 2026 | 82.13 | 83.90 | 81.09 | 82.84 | 374,400 |
| September 01, 2026 | 81.47 | 81.91 | 80.50 | 80.65 | 358,200 |
| August 31, 2026 | 83.99 | 84.15 | 82.01 | 82.71 | 351,200 |
| August 28, 2026 | 84.27 | 85.60 | 83.02 | 83.65 | 399,700 |
| August 27, 2026 | 83.77 | 84.69 | 83.02 | 84.58 | 215,900 |
| August 26, 2026 | 84.03 | 85.03 | 83.88 | 84.58 | 235,600 |
| August 25, 2026 | 84.00 | 85.05 | 82.37 | 83.64 | 316,800 |
| August 24, 2026 | 85.45 | 85.50 | 83.47 | 83.88 | 281,200 |
| August 21, 2026 | 85.45 | 86.05 | 84.32 | 85.19 | 353,400 |
| August 20, 2026 | 84.66 | 85.84 | 84.11 | 84.93 | 357,700 |