American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Cabot Corporation

CBT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CBT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CBT by members of U.S. Congress

Politician Type Traded
Lois Frankel House / D Sale $1,001 - $15,000 Dec 04, 2019
Lois Frankel House / D Sale $1,001 - $15,000 Dec 03, 2019
Thomas MacArthur House / R Sale $1,001 - $15,000 May 27, 2015
Susan M. Collins Senate / R Sale (Full) $1,001 - $15,000 May 07, 2014
CBT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CBT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CBT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CBT holdings by institutional investors

Insider Trading

Quarterly net insider trading by CBT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Jul 16, 2026 Issue: Chemicals/Chemical Industry
  • $30,000 Jul 11, 2026 Issue: Chemicals/Chemical Industry
  • $20,000 Jul 10, 2026 Issue: Manufacturing
  • $30,000 May 04, 2026 Issue: Chemicals/Chemical Industry
  • $50,000 Apr 14, 2026 Issue: Chemicals/Chemical Industry
  • $20,000 Apr 06, 2026 Issue: Manufacturing
  • $30,000 Jan 20, 2026 Issue: Chemicals/Chemical Industry Trade (domestic/foreign)
  • $50,000 Jan 15, 2026 Issue: Chemicals/Chemical Industry
  • $20,000 Jan 07, 2026 Issue: Chemicals/Chemical Industry
  • $20,000 Jan 02, 2026 Issue: Manufacturing
  • $40,000 Oct 20, 2025 Issue: Chemicals/Chemical Industry Trade (domestic/foreign)
  • $20,000 Oct 19, 2025 Issue: Chemicals/Chemical Industry
  • $30,000 Oct 14, 2025 Issue: Chemicals/Chemical Industry
  • $20,000 Oct 01, 2025 Issue: Manufacturing
  • $70,000 Jul 18, 2025 Issue: Chemicals/Chemical Industry Energy/Nuclear
  • $20,000 Jul 14, 2025 Issue: Chemicals/Chemical Industry
  • $30,000 Jul 14, 2025 Issue: Manufacturing
  • $30,000 Jul 14, 2025 Issue: Chemicals/Chemical Industry
  • $70,000 Apr 21, 2025 Issue: Chemicals/Chemical Industry Energy/Nuclear
  • $30,000 Apr 15, 2025 Issue: Chemicals/Chemical Industry
  • $20,000 Apr 11, 2025 Issue: Chemicals/Chemical Industry
  • $30,000 Apr 02, 2025 Issue: Manufacturing
  • $20,000 Feb 07, 2025 Issue: Chemicals/Chemical Industry
  • $70,000 Jan 21, 2025 Issue: Chemicals/Chemical Industry Energy/Nuclear
  • $30,000 Jan 17, 2025 Issue: Manufacturing
  • $30,000 Jan 17, 2025 Issue: Chemicals/Chemical Industry
  • $20,000 Nov 12, 2024 Issue: Chemicals/Chemical Industry
  • $30,000 Oct 16, 2024 Issue: Manufacturing
  • $70,000 Oct 16, 2024 Issue: Energy/Nuclear Chemicals/Chemical Industry
  • $30,000 Oct 09, 2024 Issue: Chemicals/Chemical Industry
  • $20,000 Aug 16, 2024 Issue: Chemicals/Chemical Industry
  • $30,000 Jul 22, 2024 Issue: Manufacturing
  • $80,000 Jul 22, 2024 Issue: Energy/Nuclear Chemicals/Chemical Industry
  • $30,000 Jul 17, 2024 Issue: Chemicals/Chemical Industry
  • $20,000 Feb 06, 2024 Issue: Chemicals/Chemical Industry
  • $30,000 Jan 22, 2024 Issue: Manufacturing
  • $30,000 Jan 19, 2024 Issue: Chemicals/Chemical Industry
  • $60,000 Jan 19, 2024 Issue: Energy/Nuclear Chemicals/Chemical Industry
  • $20,000 Nov 25, 2023 Issue: Chemicals/Chemical Industry
  • $60,000 Oct 20, 2023 Issue: Energy/Nuclear Chemicals/Chemical Industry
  • $30,000 Oct 17, 2023 Issue: Chemicals/Chemical Industry
  • $20,000 Aug 15, 2023 Issue: Chemicals/Chemical Industry
  • $80,000 Jul 20, 2023 Issue: Energy/Nuclear Chemicals/Chemical Industry
  • $30,000 Jul 18, 2023 Issue: Chemicals/Chemical Industry
  • $20,000 Feb 06, 2023 Issue: Chemicals/Chemical Industry
  • $60,000 Jan 20, 2023 Issue: Chemicals/Chemical Industry
  • $40,000 Jan 20, 2023 Issue: Chemicals/Chemical Industry
  • $10,000 Jan 16, 2023 Issue: Defense
  • $20,000 Nov 02, 2022 Issue: Chemicals/Chemical Industry
  • $40,000 Oct 20, 2022 Issue: Chemicals/Chemical Industry
  • $50,000 Oct 20, 2022 Issue: Chemicals/Chemical Industry
  • $20,000 Oct 19, 2022 Issue: Defense
  • $10,000 Oct 06, 2022 Issue: Manufacturing
  • $10,000 Aug 09, 2022 Issue: Chemicals/Chemical Industry
  • $30,000 Jul 20, 2022 Issue: Chemicals/Chemical Industry
  • $20,000 Jul 13, 2022 Issue: Defense
  • $30,000 Apr 19, 2022 Issue: Chemicals/Chemical Industry
  • $20,000 Apr 18, 2022 Issue: Defense
  • $5,000 Jan 20, 2022 Issue: Defense
  • $30,000 Jan 19, 2022 Issue: Chemicals/Chemical Industry
  • $30,000 Oct 19, 2021 Issue: Chemicals/Chemical Industry
  • $10,000 Jul 19, 2021 Issue: Chemicals/Chemical Industry
  • $10,000 Apr 19, 2021 Issue: Chemicals/Chemical Industry
  • $50,000 Jan 20, 2021 Issue: Chemicals/Chemical Industry
  • $20,000 Oct 02, 2020 Issue: Chemicals/Chemical Industry
  • $20,000 Jul 16, 2020 Issue: Chemicals/Chemical Industry
  • $20,000 Apr 15, 2020 Issue: Chemicals/Chemical Industry
  • $20,000 Jan 21, 2020 Issue: Chemicals/Chemical Industry
  • $20,000 Oct 03, 2019 Issue: Chemicals/Chemical Industry
  • $20,000 Jul 17, 2019 Issue: Chemicals/Chemical Industry
  • $20,000 Apr 10, 2019 Issue: Chemicals/Chemical Industry
  • $20,000 Jan 17, 2019 Issue: Chemicals/Chemical Industry
  • $20,000 Oct 15, 2018 Issue: Chemicals/Chemical Industry
  • $20,000 Jul 18, 2018 Issue: Chemicals/Chemical Industry
  • $70,000 Apr 17, 2018 Issue: Chemicals/Chemical Industry
  • $80,000 Apr 11, 2018 Issue: Chemicals/Chemical Industry
  • $30,000 Oct 12, 2017 Issue: Chemicals/Chemical Industry
  • $30,000 Jul 18, 2017 Issue: Chemicals/Chemical Industry
Revolving Door

Former government officials who have lobbied for CBT

8 former government officials from 2 congressional offices at 3 lobbying firms have lobbied for CBT, most recently Jul 17, 2026.

  • David Vitter Congress US Senator, 2005-2017; US Representative, 1999-2005 Formerly US Senator, 2005-2017; US Representative, 1999-2005 · MERCURY PUBLIC AFFAIRS, LLC · Jul 17, 2026
  • Michael R. Turner
    Andrew Sigmon House New Legislative Director - Congressman Mike Turner (R-OH) Formerly with Michael R. Turner · VENN STRATEGIES · Oct 16, 2024
  • Bart Stupak House New U.S. Representative, 1993-2011 Formerly U.S. Representative, 1993-2011 · VENABLE LLP · Sep 27, 2023
  • Ed Perlmutter
    Garrett Lukken House New Legislative Assistant - Rep. Ed Perlmutter (CO-07) Formerly with Ed Perlmutter · VENN STRATEGIES · Jan 20, 2023
  • Michael Capuano House New U.S. Representative, 1999-2019 Formerly U.S. Representative, 1999-2019 · VENABLE LLP · Aug 25, 2022
  • Benjamin Steinberg Congress New Senior Advisor - Department of Energy (DOE); Office Director - (DOE), Chief of Staff - (DOE), Deputy Chief of Staff - (DOE), Senior Program Manager, Office of the Fed Environmental Exec - Executive Office of the President Formerly Senior Advisor - Department of Energy (DOE); Office Director - (DOE), Chief of S · VENN STRATEGIES · Jun 22, 2022
  • Kate Marks Executive New Deputy Assistant Secretary for Infrastructure Security and Energy Restoration in the Office of Cybersecurity, Energy Security and Emergency Response at the U.S. Department of Energy (DOE) Formerly Deputy Assistant Secretary for Infrastructure Security and Energy Restoration in the Office of Cybersecurity, Energy Sec · VENN STRATEGIES · Jun 22, 2022
  • Stephen Aaron Senate Senate Environment & Publics Works Committee (2004-2007); Formerly Senate Environment & Publics Works Committee (2004-2007); · MERCURY PUBLIC AFFAIRS, LLC · Apr 19, 2022
Corporate Lobbying

CBT Estimated quarterly lobbying spending

Revenue Breakdown

CBT Revenue by Segment or Geography

By Segment
By Geography
CBT Income Statement
CBT Balance Sheet
CBT Cash Flow
U.S. Patents

New CBT patent grants

  • Patent Title: Elastomer composites, blends and methods for preparing same Jun. 05, 2018
  • Patent Title: Carbonaceous materials for lead acid batteries May. 29, 2018
  • Patent Title: Metal oxide-polymer composite particles for chemical mechanical planarization May. 29, 2018
  • Patent Title: Coatings having filler-polymer compositions with combined low dielectric constant, high resistivity, and optical density properties and controlled electrical resistivity, devices made therewith, and methods for making same May. 29, 2018
  • Patent Title: High surface area graphitized carbon and processes for making same May. 22, 2018
  • Patent Title: Aerogel based composites May. 15, 2018
  • Patent Title: Modified colorants and inkjet ink compositions comprising modified colorants May. 08, 2018
  • Patent Title: Methods of making an elastomer composite reinforced with silica and products containing same Mar. 27, 2018
  • Patent Title: Composite particles and a process for making the same Mar. 27, 2018
  • Patent Title: Oxidized carbon blacks and applications for lead acid batteries Mar. 20, 2018
  • Patent Title: Aqueous inkjet ink compositions Mar. 20, 2018
  • Patent Title: Fine particle size activated carbon Mar. 06, 2018
  • Patent Title: High structure carbon blacks Feb. 20, 2018
  • Patent Title: Core-shell polymeric materials Jan. 23, 2018
  • Patent Title: Method and apparatus for processing elastomer composite Jan. 02, 2018
  • Patent Title: Carbon black for waterborne coatings Oct. 31, 2017
  • Patent Title: Coatings having filler-polymer compositions with combined low dielectric constant, high resistivity, and optical density properties and controlled electrical resistivity, devices made therewith, and methods for making same Oct. 17, 2017
  • Patent Title: Ink compositions Oct. 17, 2017
  • Patent Title: Aqueous pigment dispersions Oct. 03, 2017
  • Patent Title: Modified colorants and inkjet ink compositions comprising modified colorants Aug. 15, 2017
  • Patent Title: Chemical mechanical planarization slurry composition comprising composite particles, process for removing material using said composition, cmp polishing pad and process for preparing said composition Aug. 08, 2017
  • Patent Title: Modified colorants and inkjet ink compositions comprising modified colorants Aug. 08, 2017
  • Patent Title: Electrode formulations comprising graphenes Aug. 01, 2017
  • Patent Title: Ink compositions comprising surfactants having limited solubility Apr. 11, 2017
  • Patent Title: Treated fumed silica Feb. 28, 2017
  • Patent Title: Method for carbon black production using preheated feedstock and apparatus for same Feb. 21, 2017
  • Patent Title: Methods to recover cesium formate from a mixed alkali metal formate blend Feb. 21, 2017
  • Patent Title: Toner additives comprising composite particles Feb. 14, 2017
  • Patent Title: High resistivity coating compositions having unique percolation behavior, and electrostatic image developing systems and components thereof incorporating same Jan. 17, 2017
  • Patent Title: Liner elements with improved wear-life for grinding operations Oct. 25, 2016
  • Patent Title: Methods to recover cesium or rubidium from secondary ore Oct. 04, 2016
  • Patent Title: Methods to recover cesium formate from a mixed alkali metal formate blend Sep. 27, 2016
  • Patent Title: Aerogel blanket and method of production Jul. 26, 2016
  • Patent Title: High structure carbon blacks Jul. 12, 2016
  • Patent Title: Compositions comprising silane modified metal oxides Jul. 05, 2016
  • Patent Title: Lead-acid batteries and pastes therefor Jun. 14, 2016
  • Patent Title: Carbon blacks and use in electrodes for lead acid batteries Mar. 15, 2016
  • Patent Title: Method of preparing a nanoparticle dispersion of a modified metal oxide Mar. 15, 2016
  • Patent Title: Lead-acid batteries and pastes therefor Mar. 08, 2016
  • Patent Title: Methods to control electrical resistivity in filler-polymer compositions and products related thereto Feb. 23, 2016
  • Patent Title: Surface modified organic black pigments, surface modified carbon blacks, pigment mixtures using them, and low dielectric black dispersions, coatings, films, black matrices, and devices containing same Jan. 19, 2016
  • Patent Title: Elastomer composite and method for producing it Jan. 19, 2016
  • Patent Title: Oil emulsification and polycyclic aromatic hydrocarbon adsorption using fine particles as dispersants Jan. 12, 2016
  • Patent Title: Low structure carbon black and method of making same Dec. 22, 2015
  • Patent Title: Method and apparatus for reducing no Nov. 24, 2015
  • Patent Title: Modified carbon blacks having low pah amounts and elastomers containing the same Nov. 03, 2015
  • Patent Title: Formation of latex coagulum composite Oct. 13, 2015
  • Patent Title: Oxidized carbon blacks treated with polyetheramines and coating compositions comprising same Oct. 06, 2015
  • Patent Title: Hydrophobic-treated metal oxide Oct. 06, 2015
  • Patent Title: Methods and apparatus for producing and treating novel elastomer composites Feb. 01, 2011
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CBT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CBT News

Recent insights relating to CBT

CNBC Recommendations

Recent picks made for CBT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CBT

CBT Analyst Ratings

CBT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CBT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CBT stock a Buy, Sell, or Hold?

  • What is the price target for $CBT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CBT Top Shareholders
Shareholder
Shares Held
CBT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CBT stock?

  • Who owns the most shares of $CBT stock?

  • What funds own $CBT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CBT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CBT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CBT

Cabot Corp manufactures and sells a variety of chemicals, materials, and chemical-based products. The company organizes itself into the following operating segments based on the product type; the Reinforcement Materials segment which generates maximum revenue provides reinforcing carbon products used in tires, and industrial products such as hoses, belts, extruded profiles, and molded goods; and the Performance Chemicals segment aggregates the specialty carbons, specialty compounds, fumed metal oxides, battery materials, inkjet colorants, and aerogel product lines. Geographically, the company derives maximum revenue from its customers in Europe, the Middle East, and Africa and the rest from the Americas and Asia Pacific region.

  • Address Boston, MA
  • Market Cap 4.1 billion
  • Employees 4,100
  • Industrial Classification Miscellaneous Chemical Products

Cabot Corporation (CBT) Historical Stock Prices

Cabot Corporation (CBT) closed at $79.47 on September 22, 2026. Over the past year its adjusted close ranged from $57.31 to $92.88. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-6.19%
  • 3 months-8.65%
  • Year to date+21.94%
  • 1 year+6.75%
  • 3 years+26.29%
  • 5 years+75.71%
  • Max+109.27%
See every congressional and insider trade on the CBT price chart

Quiver Premium charts CBT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 77.39 79.96 77.39 79.47 79.47 340,224
Sep 21, 2026 77.88 77.88 76.21 76.59 76.59 313,199
Sep 18, 2026 77.09 77.51 76.03 77.44 77.44 1,046,680
Sep 17, 2026 79.65 79.65 77.34 77.56 77.56 323,197
Sep 16, 2026 80.03 80.03 77.61 78.46 78.46 425,849
Sep 15, 2026 79.20 80.51 78.36 79.20 79.20 517,543
Sep 14, 2026 79.10 80.82 78.02 80.76 80.76 452,346
Sep 11, 2026 79.23 80.09 78.59 79.68 79.68 382,075
Sep 10, 2026 78.86 78.94 77.68 78.79 78.79 283,679
Sep 9, 2026 80.53 80.53 78.59 79.35 79.35 360,090
Sep 8, 2026 82.35 82.35 80.16 80.32 80.32 275,902
Sep 4, 2026 80.26 82.40 80.24 81.48 81.48 284,118
Sep 3, 2026 83.77 83.77 80.95 81.19 81.19 343,384
Sep 2, 2026 82.13 83.90 81.09 82.84 82.84 374,398
Sep 1, 2026 81.47 81.91 80.50 80.65 80.65 358,250
Aug 31, 2026 83.99 84.14 82.01 82.71 82.71 351,207
Aug 28, 2026$0.4725 dividend 84.27 85.60 83.02 83.65 83.65 399,734
Aug 27, 2026 83.77 84.69 83.02 84.58 84.11 215,923
Aug 26, 2026 84.03 85.03 83.88 84.58 84.11 235,656
Aug 25, 2026 84.00 85.05 82.37 83.64 83.17 316,768
Aug 24, 2026 85.45 85.50 83.47 83.88 83.41 281,213
Aug 21, 2026 85.45 86.05 84.32 85.19 84.71 353,413
Aug 20, 2026 84.66 85.84 84.11 84.93 84.45 357,746
Aug 19, 2026 85.48 86.96 84.74 85.18 84.70 415,848
Aug 18, 2026 86.58 86.58 84.04 84.26 83.79 439,067
Aug 17, 2026 86.88 88.03 86.00 86.40 85.92 352,558
Aug 14, 2026 85.84 87.91 85.84 87.88 87.39 256,607
Aug 13, 2026 85.39 87.00 85.39 86.27 85.78 351,936
Aug 12, 2026 86.85 87.40 85.45 86.30 85.81 324,834
Aug 11, 2026 86.82 89.23 86.82 86.98 86.49 428,299
Aug 10, 2026 87.15 88.27 86.06 86.45 85.96 393,989
Aug 7, 2026 87.09 87.80 85.60 87.62 87.13 645,327
Aug 6, 2026 83.39 87.92 83.39 87.55 87.06 522,134
Aug 5, 2026 81.97 85.19 80.61 84.54 84.06 843,880
Aug 4, 2026 81.18 84.51 78.58 81.96 81.50 1,478,061
Aug 3, 2026 88.40 90.52 88.39 89.58 89.08 550,875
Jul 31, 2026 87.71 88.61 86.33 88.02 87.53 454,531
Jul 30, 2026 87.03 89.08 85.77 88.23 87.73 596,174
Jul 29, 2026 90.85 92.06 89.87 91.53 91.02 376,873
Jul 28, 2026 90.16 92.99 89.95 91.05 90.54 256,767
Jul 27, 2026 90.59 91.66 87.93 89.37 88.87 324,626
Jul 24, 2026 89.99 90.59 89.11 90.15 89.64 206,288
Jul 23, 2026 88.62 89.53 87.95 89.11 88.61 307,296
Jul 22, 2026 89.15 90.50 89.05 89.58 89.08 454,931
Jul 21, 2026 89.47 89.47 87.10 88.87 88.37 515,688
Jul 20, 2026 91.46 91.46 88.84 88.89 88.39 337,010
Jul 17, 2026 90.78 92.08 89.92 90.39 89.88 311,158
Jul 16, 2026 89.82 92.22 89.49 91.38 90.87 299,484
Jul 15, 2026 87.61 90.31 87.61 89.84 89.33 325,836
Jul 14, 2026 89.46 89.79 87.41 87.74 87.25 439,596
Jul 13, 2026 87.56 88.86 87.01 87.84 87.35 316,315
Jul 10, 2026 85.83 89.38 85.61 87.32 86.83 372,613
Jul 9, 2026 83.40 86.29 83.22 85.52 85.04 496,389
Jul 8, 2026 86.42 86.51 81.60 82.90 82.43 986,115
Jul 7, 2026 87.25 88.24 86.86 87.41 86.92 453,317
Jul 6, 2026 87.63 88.51 85.91 87.60 87.11 343,357
Jul 2, 2026 86.90 88.06 85.06 86.35 85.86 397,852
Jul 1, 2026 90.54 91.42 86.51 86.70 86.21 431,472
Jun 30, 2026 91.10 91.81 90.46 90.82 90.31 519,905
Jun 29, 2026 92.18 92.18 87.83 90.36 89.85 755,141
Jun 26, 2026 92.25 94.53 92.00 93.40 92.88 2,492,715
Jun 25, 2026 92.39 93.70 91.68 93.09 92.57 486,544
Jun 24, 2026 88.00 91.90 87.55 91.89 91.37 766,977
Jun 23, 2026 89.58 91.55 87.43 87.49 87.00 485,122
Jun 22, 2026 91.07 93.15 90.11 90.70 90.19 848,537
Jun 18, 2026 88.95 91.80 88.92 91.80 91.28 1,456,617
Jun 17, 2026 88.50 90.08 88.10 88.45 87.95 416,000
Jun 16, 2026 89.20 90.07 87.80 88.31 87.81 593,671
Jun 15, 2026 87.85 89.37 87.39 89.21 88.71 610,945
Jun 12, 2026 86.26 87.85 86.17 87.65 87.16 463,264
Jun 11, 2026 84.17 85.81 83.21 85.46 84.98 374,017
Jun 10, 2026 84.89 86.20 82.97 83.03 82.56 499,834
Jun 9, 2026 84.16 85.36 82.75 84.39 83.92 703,848
Jun 8, 2026 82.49 83.29 81.34 82.92 82.45 606,347
Jun 5, 2026 82.58 83.56 80.64 80.88 80.43 424,353
Jun 4, 2026 85.72 85.75 82.82 83.04 82.57 479,673
Jun 3, 2026 86.80 87.48 84.79 85.27 84.79 545,959
Jun 2, 2026 87.02 88.48 86.76 87.30 86.81 444,028
Jun 1, 2026 87.12 87.81 86.01 86.72 86.23 401,637
May 29, 2026$0.4725 dividend 87.15 89.46 86.67 87.51 87.02 550,390
May 28, 2026 85.71 88.51 84.12 87.71 86.75 597,516
May 27, 2026 85.00 86.31 84.74 86.12 85.18 777,696
May 26, 2026 83.74 85.27 83.43 84.73 83.80 547,876
May 22, 2026 81.09 83.75 81.08 83.41 82.50 492,494
May 21, 2026 77.61 79.01 76.09 78.34 77.48 418,038
May 20, 2026 78.66 79.28 77.92 78.25 77.39 379,679
May 19, 2026 80.78 80.78 78.29 78.60 77.74 308,779
May 18, 2026 81.45 82.51 80.56 81.93 81.03 471,304
May 15, 2026 80.86 82.17 80.80 81.00 80.11 445,276
May 14, 2026 83.32 83.66 81.64 82.09 81.19 310,568
May 13, 2026 84.80 85.51 82.31 82.90 81.99 354,862
May 12, 2026 84.51 84.98 82.89 84.53 83.60 347,902
May 11, 2026 86.11 86.43 82.59 84.55 83.62 550,602
May 8, 2026 81.87 86.03 81.14 85.68 84.74 568,653
May 7, 2026 83.00 83.58 80.69 81.28 80.39 516,529
May 6, 2026 82.94 85.27 79.80 82.41 81.51 758,762
May 5, 2026 77.27 79.45 76.26 78.93 78.06 500,537
May 4, 2026 76.94 77.06 75.16 75.85 75.02 343,921
May 1, 2026 77.68 77.73 76.72 77.33 76.48 300,870
Apr 30, 2026 75.69 77.69 75.00 76.96 76.12 317,906
Apr 29, 2026 76.93 77.62 75.28 75.76 74.93 319,551
Apr 28, 2026 77.78 77.98 76.46 76.86 76.02 247,921
Apr 27, 2026 77.08 78.46 76.59 77.26 76.41 281,511
Apr 24, 2026 76.35 77.11 75.28 76.85 76.01 248,198
Apr 23, 2026 75.45 76.88 74.92 76.29 75.45 297,258
Apr 22, 2026 76.47 76.47 75.14 75.41 74.58 270,982
Apr 21, 2026 75.49 76.49 75.20 76.02 75.19 338,698
Apr 20, 2026 74.31 75.81 74.16 75.51 74.68 293,385
Apr 17, 2026 73.28 75.40 72.44 74.43 73.61 355,342
Apr 16, 2026 73.45 74.16 72.69 73.42 72.62 303,837
Apr 15, 2026 74.26 74.36 72.92 73.32 72.52 346,936
Apr 14, 2026 74.22 74.66 73.20 74.57 73.75 355,949
Apr 13, 2026 74.48 75.46 72.86 74.52 73.70 312,869
Apr 10, 2026 75.06 75.46 74.12 74.62 73.80 367,566
Apr 9, 2026 75.51 76.00 73.86 74.68 73.86 264,802
Apr 8, 2026 75.78 76.78 75.35 76.35 75.51 498,591
Apr 7, 2026 74.36 75.04 73.95 74.85 74.03 285,677
Apr 6, 2026 75.44 75.50 73.76 74.40 73.58 297,818
Apr 2, 2026 76.01 76.56 74.90 75.93 75.10 342,740
Apr 1, 2026 75.64 76.14 74.56 75.29 74.47 360,925
Mar 31, 2026 75.90 76.47 74.43 75.31 74.48 591,007
Mar 30, 2026 74.99 75.99 74.03 75.51 74.68 405,053
Mar 27, 2026 73.50 74.71 73.01 74.11 73.30 280,763
Mar 26, 2026 72.61 73.93 72.39 73.86 73.05 313,830
Mar 25, 2026 71.41 72.77 70.50 72.74 71.94 250,325
Mar 24, 2026 67.65 70.95 67.65 70.71 69.94 360,186
Mar 23, 2026 69.63 70.54 68.38 68.46 67.71 392,824
Mar 20, 2026 69.12 69.68 67.39 67.82 67.08 964,007
Mar 19, 2026 67.05 69.38 66.61 68.59 67.84 513,927
Mar 18, 2026 68.56 69.09 67.92 67.93 67.19 511,264
Mar 17, 2026 69.20 70.34 68.73 68.98 68.22 423,663
Mar 16, 2026 69.67 69.96 67.69 68.64 67.89 359,948
Mar 13, 2026 69.70 70.22 68.50 69.49 68.73 475,502
Mar 12, 2026 67.28 68.92 66.93 68.89 68.14 492,830
Mar 11, 2026 68.55 68.85 66.99 67.76 67.02 435,898
Mar 10, 2026 69.50 70.37 68.66 68.74 67.99 450,041
Mar 9, 2026 69.41 70.00 68.15 69.78 69.02 450,062
Mar 6, 2026 73.25 73.69 69.69 70.02 69.25 561,066
Mar 5, 2026 74.52 75.74 73.96 74.02 73.21 454,774
Mar 4, 2026 74.92 75.52 73.24 74.87 74.05 441,588
Mar 3, 2026 73.98 74.77 71.82 74.40 73.58 473,921
Mar 2, 2026 75.03 76.60 74.67 76.26 75.42 403,533
Feb 27, 2026$0.45 dividend 74.52 76.51 74.38 76.14 75.31 339,537
Feb 26, 2026 76.08 76.30 74.50 75.81 74.54 386,922
Feb 25, 2026 76.08 76.26 74.22 75.87 74.60 289,021
Feb 24, 2026 75.33 76.85 75.33 75.75 74.48 352,330
Feb 23, 2026 75.01 75.61 73.39 74.58 73.33 334,801
Feb 20, 2026 74.78 76.43 74.03 75.62 74.35 539,817
Feb 19, 2026 75.10 75.75 74.28 74.91 73.65 384,637
Feb 18, 2026 74.78 76.67 74.78 75.35 74.09 325,540
Feb 17, 2026 76.56 76.66 73.65 74.82 73.56 521,537
Feb 13, 2026 76.54 77.13 75.52 76.19 74.91 502,369
Feb 12, 2026 76.10 77.45 75.65 76.66 75.38 507,784
Feb 11, 2026 75.88 77.69 75.49 75.93 74.66 492,478
Feb 10, 2026 74.82 76.04 73.47 75.76 74.49 503,944
Feb 9, 2026 76.08 76.09 72.98 74.59 73.34 489,559
Feb 6, 2026 76.55 77.33 74.22 74.58 73.33 653,488
Feb 5, 2026 77.91 78.11 74.80 76.25 74.97 719,006
Feb 4, 2026 74.82 81.15 71.28 78.73 77.41 1,257,463
Feb 3, 2026 72.84 74.92 70.83 71.29 70.09 718,037
Feb 2, 2026 71.99 73.57 71.55 72.86 71.64 498,660
Jan 30, 2026 71.72 73.01 71.44 72.19 70.98 1,371,259
Jan 29, 2026 71.67 72.31 70.50 72.23 71.02 611,037
Jan 28, 2026 71.74 72.69 71.04 71.49 70.29 555,007
Jan 27, 2026 71.40 72.25 71.12 71.56 70.36 342,222
Jan 26, 2026 73.33 73.38 71.19 71.25 70.06 435,951
Jan 23, 2026 72.97 73.37 71.95 72.91 71.69 332,146
Jan 22, 2026 72.90 73.32 72.30 72.96 71.74 377,705
Jan 21, 2026 70.19 73.55 69.79 72.50 71.28 434,940
Jan 20, 2026 69.81 70.23 68.86 69.35 68.19 453,733
Jan 16, 2026 72.57 72.97 70.74 70.92 69.73 352,716
Jan 15, 2026 73.05 74.06 72.17 73.56 72.33 370,672
Jan 14, 2026 72.14 73.53 71.85 72.75 71.53 386,326
Jan 13, 2026 73.10 73.34 71.56 71.66 70.46 434,341
Jan 12, 2026 72.85 73.49 72.19 73.05 71.83 309,927
Jan 9, 2026 72.05 73.18 71.10 72.83 71.61 310,948
Jan 8, 2026 69.34 72.36 69.21 71.80 70.60 405,165
Jan 7, 2026 70.80 70.99 69.12 70.08 68.91 414,008
Jan 6, 2026 69.00 70.48 68.82 70.18 69.00 381,969
Jan 5, 2026 66.79 70.25 66.37 69.52 68.35 510,570
Jan 2, 2026 66.40 67.33 65.65 67.05 65.93 344,399
Dec 31, 2025 66.24 66.76 65.87 66.28 65.17 351,312
Dec 30, 2025 65.93 66.71 65.61 66.43 65.32 316,436
Dec 29, 2025 66.42 66.48 65.86 66.13 65.02 433,978
Dec 26, 2025 66.30 66.65 65.86 66.49 65.38 205,546
Dec 24, 2025 65.70 66.14 65.38 66.14 65.03 150,457
Dec 23, 2025 65.70 66.14 64.45 65.43 64.33 331,780
Dec 22, 2025 66.00 66.61 65.33 65.70 64.60 488,624
Dec 19, 2025 67.02 67.61 65.15 66.13 65.02 1,680,167
Dec 18, 2025 68.05 68.62 67.11 67.42 66.29 418,717
Dec 17, 2025 67.62 68.83 67.25 67.53 66.40 366,030
Dec 16, 2025 68.55 68.55 67.36 68.00 66.86 617,282
Dec 15, 2025 68.85 68.98 67.90 68.70 67.55 560,510
Dec 12, 2025 69.00 69.75 68.13 68.34 67.19 579,588
Dec 11, 2025 68.59 69.39 67.38 68.55 67.40 739,484
Dec 10, 2025 65.75 68.57 65.75 68.53 67.38 810,781
Dec 9, 2025 64.48 66.11 64.48 65.67 64.57 749,564
Dec 8, 2025 65.34 65.34 64.19 64.54 63.46 589,316
Dec 5, 2025 63.79 65.58 63.24 65.33 64.23 518,646
Dec 4, 2025 64.55 65.62 64.03 64.10 63.02 491,664
Dec 3, 2025 64.22 65.51 63.72 64.54 63.46 551,347
Dec 2, 2025 63.67 64.29 63.04 63.95 62.88 550,079
Dec 1, 2025 62.47 64.15 62.01 63.32 62.26 517,066
Nov 28, 2025$0.45 dividend 63.02 63.25 61.78 62.57 61.52 317,360
Nov 26, 2025 63.46 64.38 63.25 63.80 62.28 454,338
Nov 25, 2025 62.56 64.39 61.72 64.10 62.58 433,872
Nov 24, 2025 61.41 62.10 60.68 61.81 60.34 490,087
Nov 21, 2025 59.57 62.40 59.34 61.71 60.24 472,400
Nov 20, 2025 59.75 60.46 58.33 58.71 57.31 386,129
Nov 19, 2025 60.41 60.80 59.12 59.76 58.34 386,010
Nov 18, 2025 59.64 60.84 59.40 60.25 58.82 524,672
Nov 17, 2025 61.54 61.72 59.36 59.45 58.04 343,181
Nov 14, 2025 61.55 62.00 60.75 61.60 60.13 467,110
Nov 13, 2025 61.55 62.57 61.51 62.22 60.74 454,294
Nov 12, 2025 61.33 61.83 60.95 61.48 60.02 565,049
Nov 11, 2025 61.41 61.45 60.03 61.41 59.95 373,696
Nov 10, 2025 61.94 62.02 60.25 61.09 59.64 449,601
Nov 7, 2025 59.43 61.53 59.43 61.48 60.02 621,427
Nov 6, 2025 60.23 60.46 58.99 59.33 57.92 520,621
Nov 5, 2025 61.35 61.82 59.60 60.47 59.03 929,875
Nov 4, 2025 64.05 66.49 61.18 61.24 59.78 924,432
Nov 3, 2025 67.36 67.36 65.40 65.90 64.33 1,023,877
Oct 31, 2025 66.90 67.73 65.59 67.48 65.88 649,514
Oct 30, 2025 68.17 68.91 67.24 67.56 65.95 402,020
Oct 29, 2025 70.58 71.39 68.46 69.08 67.44 444,580
Oct 28, 2025 70.64 71.50 70.52 71.00 69.31 304,874
Oct 27, 2025 71.57 71.86 70.95 71.07 69.38 294,499
Oct 24, 2025 71.48 71.83 71.05 71.34 69.64 264,348
Oct 23, 2025 71.88 72.37 70.90 71.10 69.41 245,817
Oct 22, 2025 71.09 72.23 70.97 71.04 69.35 268,629
Oct 21, 2025 70.48 71.55 70.33 71.05 69.36 295,091
Oct 20, 2025 69.97 70.66 69.56 70.61 68.93 269,535
Oct 17, 2025 69.10 69.74 68.67 69.65 67.99 373,245
Oct 16, 2025 68.60 69.58 67.68 69.12 67.48 531,103
Oct 15, 2025 68.58 69.62 68.03 68.45 66.82 632,059
Oct 14, 2025 68.06 68.30 66.50 68.09 66.47 924,641
Oct 13, 2025 69.97 70.92 69.56 69.58 67.92 379,096
Oct 10, 2025 71.79 71.95 69.05 69.18 67.53 564,314
Oct 9, 2025 73.22 73.22 71.07 71.24 69.55 505,393
Oct 8, 2025 73.82 73.82 72.58 73.03 71.29 276,610
Oct 7, 2025 75.39 75.77 73.08 73.40 71.65 606,561
Oct 6, 2025 75.34 76.05 75.00 75.49 73.69 261,067
Oct 3, 2025 75.34 76.14 74.90 75.17 73.38 275,516
Oct 2, 2025 75.28 76.12 74.92 75.60 73.80 304,798
Oct 1, 2025 75.60 76.12 74.89 75.28 73.49 416,095
Sep 30, 2025 75.86 76.70 75.56 76.05 74.24 396,338
Sep 29, 2025 77.56 77.56 75.81 76.21 74.40 291,203
Sep 26, 2025 75.66 77.90 75.66 77.23 75.39 350,948
Sep 25, 2025 75.65 75.82 74.81 75.51 73.71 506,200
Sep 24, 2025 76.33 77.33 75.79 75.90 74.09 320,321
Sep 23, 2025 76.36 77.18 76.24 76.46 74.64 326,444
Sep 22, 2025 77.10 77.11 75.58 76.26 74.45 242,766

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Cabot Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CBT, per a recent SEC DEF 14A filing. We estimate that the median employee at CABOT CORP is paid $60,904.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation