기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cabot Corp | CBT | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
95.13 | 94.79 | 96.18 | 95.94 | 94.11 |
CBT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 94.18 | 96.25 | 91.15 | 92.92 | 297,255 | 2.44 | 2.59% |
1개월 | 93.60 | 98.34 | 90.43 | 93.80 | 279,928 | 3.02 | 3.23% |
3개월 | 80.05 | 98.34 | 78.61 | 88.82 | 299,972 | 16.57 | 20.70% |
6개월 | 67.93 | 98.34 | 66.02 | 82.49 | 302,036 | 28.69 | 42.23% |
1년 | 72.99 | 98.34 | 63.73 | 75.86 | 301,222 | 23.63 | 32.37% |
3년 | 61.08 | 98.34 | 47.59 | 68.56 | 341,858 | 35.54 | 58.19% |
5년 | 45.88 | 98.34 | 20.00 | 57.79 | 338,635 | 50.74 | 110.59% |
CBT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 95.94 | 1.83 | 1.94% | 95.13 | 96.18 | 94.79 | 454,720 |
04 5월(5) 2024 | 94.11 | -0.11 | -0.12% | 95.55 | 96.25 | 94.09 | 229,156 |
03 5월(5) 2024 | 94.22 | 2.26 | 2.46% | 92.50 | 94.28 | 91.93 | 325,475 |
02 5월(5) 2024 | 91.96 | 0.73 | 0.80% | 91.79 | 94.15 | 91.34 | 380,845 |
01 5월(5) 2024 | 91.23 | -2.22 | -2.38% | 92.96 | 92.96 | 91.15 | 282,785 |
30 4월(4) 2024 | 93.45 | -0.14 | -0.15% | 94.18 | 94.37 | 93.31 | 268,012 |
27 4월(4) 2024 | 93.59 | 0.56 | 0.60% | 93.61 | 94.11 | 93.07 | 171,970 |
26 4월(4) 2024 | 93.03 | -0.37 | -0.40% | 92.055 | 93.06 | 91.56 | 192,046 |
25 4월(4) 2024 | 93.40 | 0.02 | 0.02% | 92.89 | 93.61 | 92.20 | 178,058 |
24 4월(4) 2024 | 93.38 | 0.66 | 0.71% | 92.72 | 93.515 | 92.17 | 154,418 |
23 4월(4) 2024 | 92.72 | 0.71 | 0.77% | 92.27 | 93.22 | 91.74 | 216,274 |
20 4월(4) 2024 | 92.01 | 1.32 | 1.46% | 90.43 | 92.10 | 90.43 | 277,452 |
19 4월(4) 2024 | 90.69 | -1.24 | -1.35% | 91.19 | 92.78 | 90.59 | 371,696 |
18 4월(4) 2024 | 91.93 | -0.76 | -0.82% | 93.48 | 93.81 | 91.37 | 270,977 |
17 4월(4) 2024 | 92.69 | -0.38 | -0.41% | 91.48 | 93.33 | 91.385 | 166,369 |
16 4월(4) 2024 | 93.07 | -0.20 | -0.21% | 94.00 | 94.3909 | 92.36 | 274,251 |
13 4월(4) 2024 | 93.27 | -2.13 | -2.23% | 94.59 | 95.24 | 92.74 | 200,752 |
12 4월(4) 2024 | 95.40 | -1.20 | -1.24% | 96.73 | 97.03 | 94.95 | 370,047 |
11 4월(4) 2024 | 96.60 | -1.64 | -1.67% | 95.70 | 97.66 | 95.42 | 503,765 |
10 4월(4) 2024 | 98.24 | 3.99 | 4.23% | 94.76 | 98.34 | 94.56 | 541,461 |
09 4월(4) 2024 | 94.25 | 1.16 | 1.25% | 93.60 | 94.38 | 93.16 | 208,748 |