La bourse est fermée

Cabot Corporation (CBT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
97,70-0,56 (-0,57 %)
À partir de 03:31PM EDT. Marché ouvert.
Durée:
07 juin 2023 - 07 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202497,7198,6197,1797,7097,70109 669
06 juin 202498,1098,4296,8198,2698,26361 100
05 juin 202499,0199,2997,8398,4698,46255 800
04 juin 2024100,02100,0298,6098,7998,79325 000
03 juin 2024103,00103,0099,75100,40100,40272 000
31 mai 2024100,99102,50100,27102,30102,30384 100
31 mai 20240.43 Dividende
30 mai 2024100,34101,4399,62101,41100,98285 600
29 mai 202499,81100,8499,4799,7899,36222 600
28 mai 2024102,44102,44100,45100,87100,44249 300
24 mai 2024101,97102,23100,95102,13101,70277 400
23 mai 2024101,43101,4399,76100,83100,40276 600
22 mai 2024101,27101,71100,34101,25100,82357 900
21 mai 2024102,43103,49101,43101,68101,25314 200
20 mai 2024102,40103,19102,23102,77102,33267 100
17 mai 2024101,83102,54101,26102,40101,97199 100
16 mai 2024101,44102,00100,37101,56101,13279 900
15 mai 2024103,19103,19101,62101,66101,23267 600
14 mai 2024102,73103,21102,16102,22101,79266 400
13 mai 2024102,45103,18102,02102,17101,74263 300
10 mai 2024102,11102,62101,14101,91101,48238 500
09 mai 2024101,37102,11100,54101,83101,40264 800
08 mai 2024100,47101,71100,47101,07100,64425 900
07 mai 2024100,48103,4698,42101,07100,64767 300
06 mai 202495,1396,1894,7995,9495,53455 700
03 mai 202495,5596,2594,0994,1193,71229 200
02 mai 202492,5094,2891,9394,2293,82325 500
01 mai 202491,7994,1591,3491,9691,57380 800
30 avr. 202492,9692,9691,1591,2390,84282 800
29 avr. 202494,1894,3793,3193,4593,05256 600
26 avr. 202493,6194,1193,1093,5993,19173 800
25 avr. 202492,6093,0691,5693,0392,64193 200
24 avr. 202492,8993,6192,2093,4093,00178 600
23 avr. 202492,1893,5292,1893,3892,98155 400
22 avr. 202492,2793,2291,7492,7292,33216 300
19 avr. 202490,4392,1090,4392,0191,62277 500
18 avr. 202491,1992,7890,5990,6990,31372 100
17 avr. 202493,4893,8191,3791,9391,54271 000
16 avr. 202492,1593,3391,2292,6992,30171 400
15 avr. 202494,0094,3992,3693,0792,68274 300
12 avr. 202494,5995,0892,7493,2792,87200 800
11 avr. 202496,7396,7394,9595,4095,00370 000
10 avr. 202496,4997,6695,4296,6096,19511 700
09 avr. 202494,7698,3494,5698,2497,82541 500
08 avr. 202493,6094,3893,1694,2593,85208 700
05 avr. 202491,8593,2791,8493,0992,70263 300
04 avr. 202494,7794,8591,5391,9091,51208 300
03 avr. 202492,5394,0192,5393,6493,24233 300
02 avr. 202492,0693,0991,7392,9992,60305 800
01 avr. 202492,2392,9291,0992,7792,38246 200
28 mars 202491,8092,5091,4592,2091,81350 100
27 mars 202490,8391,9690,5691,8591,46306 900
26 mars 202490,0590,5089,4289,5289,14251 900
25 mars 202490,0690,3989,2689,5289,14207 800
22 mars 202490,3690,8889,6490,2789,89260 100
21 mars 202491,1791,1790,2790,3589,97260 000
20 mars 202488,4290,6688,4290,3389,95237 500
19 mars 202488,0789,2987,9788,6388,25262 200
18 mars 202488,1488,6087,7288,1087,73305 700
15 mars 202486,3388,7786,3388,0287,65743 500
14 mars 202486,8086,8085,2086,6786,30230 800
13 mars 202487,9589,3387,0487,0986,72321 100
12 mars 202487,9888,1586,3688,0287,65295 500
11 mars 202487,0088,3686,9288,2087,83403 200
08 mars 202488,6189,1687,0887,1186,74259 900
07 mars 202486,4888,0586,4887,9387,56319 600
06 mars 202486,3786,3885,2485,8385,47157 200
05 mars 202485,3687,0385,1785,4685,10256 200
04 mars 202485,5588,0285,1886,5486,17288 300
01 mars 202485,1885,9284,5285,6385,27282 200
29 févr. 202484,5885,3484,4584,9584,59297 300
28 févr. 202482,7084,1782,3183,6883,33195 600
27 févr. 202483,7484,2583,2483,4083,05285 300
26 févr. 202482,7083,2782,2782,9282,57259 700
23 févr. 202482,9283,4982,3483,0982,74195 000
22 févr. 202481,4982,6581,2482,6182,26268 500
22 févr. 20240.4 Dividende
21 févr. 202480,8382,1780,7082,0781,32239 600
20 févr. 202480,3781,0680,2180,7079,97278 700
16 févr. 202483,5083,7481,6881,7180,97407 000
15 févr. 202481,5483,8381,5483,8383,07419 400
14 févr. 202480,8381,3979,7481,2280,48593 200
13 févr. 202479,7481,0578,6179,8479,11757 900
12 févr. 202480,0582,0879,7481,8081,06329 700
09 févr. 202479,9480,0578,2979,8579,12394 800
08 févr. 202477,7680,1277,2180,0779,34398 700
07 févr. 202476,7578,0475,9977,5876,87448 400
06 févr. 202471,7777,0671,7776,7376,03778 100
05 févr. 202471,2771,9270,6371,1470,49480 300
02 févr. 202471,9473,1871,0172,5571,89407 300
01 févr. 202472,6673,2371,5773,1872,51312 300
31 janv. 202473,8573,9871,9072,1071,44346 800
30 janv. 202474,0374,4773,1773,8273,15193 900
29 janv. 202473,5074,6472,9074,6073,92246 600
26 janv. 202474,5774,6073,4873,5672,89239 900
25 janv. 202474,2174,2873,0573,7273,05262 800
24 janv. 202475,3775,6073,0573,1172,45233 200
23 janv. 202476,2976,2974,1574,4473,76271 000
22 janv. 202475,2776,0774,9475,3774,68171 300
19 janv. 202474,8575,0373,3874,7874,10174 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...