Cabot Corp (CBT)
109.05
+1.84
(+1.72%)
USD |
NYSE |
Nov 21, 14:28
Cabot Price: 109.05 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 107.54 | 107.84 | 105.92 | 107.21 | 476552.0 |
| Nov 19, 2024 | 107.28 | 108.12 | 106.79 | 107.78 | 313125.0 |
| Nov 18, 2024 | 109.46 | 110.40 | 108.65 | 108.82 | 191822.0 |
| Nov 15, 2024 | 109.82 | 110.45 | 108.50 | 108.81 | 234281.0 |
| Nov 14, 2024 | 110.93 | 111.28 | 108.48 | 109.18 | 340451.0 |
| Nov 13, 2024 | 113.25 | 113.82 | 110.92 | 110.95 | 515461.0 |
| Nov 12, 2024 | 115.63 | 116.74 | 112.36 | 112.54 | 501770.0 |
| Nov 11, 2024 | 114.56 | 117.25 | 114.40 | 116.50 | 654049.0 |
| Nov 08, 2024 | 114.95 | 115.72 | 112.82 | 114.99 | 522848.0 |
| Nov 07, 2024 | 117.09 | 117.46 | 115.44 | 116.60 | 499039.0 |
| Nov 06, 2024 | 115.01 | 117.37 | 114.23 | 117.00 | 765167.0 |
| Nov 05, 2024 | 107.67 | 110.54 | 104.16 | 108.86 | 742142.0 |
| Nov 04, 2024 | 108.80 | 111.40 | 108.80 | 110.09 | 723322.0 |
| Nov 01, 2024 | 108.78 | 109.38 | 107.51 | 109.02 | 599616.0 |
| Oct 31, 2024 | 109.98 | 110.50 | 107.79 | 107.83 | 491092.0 |
| Oct 30, 2024 | 108.71 | 111.01 | 108.68 | 110.24 | 341840.0 |
| Oct 29, 2024 | 109.60 | 109.60 | 108.51 | 108.87 | 469277.0 |
| Oct 28, 2024 | 109.91 | 111.22 | 109.36 | 110.26 | 262243.0 |
| Oct 25, 2024 | 110.45 | 111.54 | 109.13 | 109.26 | 264720.0 |
| Oct 24, 2024 | 110.15 | 110.44 | 108.40 | 110.39 | 292987.0 |
| Oct 23, 2024 | 110.00 | 110.77 | 108.33 | 109.19 | 284126.0 |
| Oct 22, 2024 | 112.19 | 112.30 | 110.84 | 110.91 | 296451.0 |
| Oct 21, 2024 | 114.65 | 114.65 | 112.56 | 112.86 | 215042.0 |
| Oct 18, 2024 | 115.29 | 115.29 | 113.21 | 114.60 | 234028.0 |
| Oct 17, 2024 | 116.86 | 116.86 | 114.40 | 114.88 | 275888.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.08
Minimum
Mar 20 2020
117.00
Maximum
Nov 06 2024
64.74
Average
66.57
Median
Apr 28 2022
Price Benchmarks
| Steel Dynamics Inc | 146.99 |
| Friedman Industries Inc | 13.58 |
| Solitario Resources Corp | 0.60 |
| Golden Minerals Co | 0.265 |
| Paramount Gold Nevada Corp | 0.3715 |
Price Related Metrics
| PE Ratio | 16.18 |
| PS Ratio | 1.519 |
| Price to Book Value | 4.155 |
| Price to Free Cash Flow | 13.45 |
| Earnings Yield | 6.18% |
| Market Cap | 5.921B |
| Operating PE Ratio | 9.879 |
| Normalized PE Ratio | 16.18 |