Historical Stock Price
ETFs Holding CBT »    CBT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/14/2019 $44.37 $45.64 $44.11 $45.20 646.40K
02/15/2019 $45.75 $46.62 $45.46 $46.52 582.80K
02/19/2019 $46.21 $47.34 $46.01 $46.91 398.40K
02/20/2019 $46.91 $48.05 $46.85 $47.62 429.30K
02/21/2019 $47.31 $48.17 $46.46 $46.59 412.50K
Cabot is a chemicals and performance materials company. Co.'s segments are: Reinforcement Materials, which includes rubber blacks products used in tires and industrial products; Performance Chemicals, which manufactures and sells carbon black, specialty compounds, inkjet colorants and inks, fumed silica, fumed alumina and dispersions thereof and aerogel; Purification Solutions, which includes activated carbon products used for the purification of water, air, food and beverages, pharmaceuticals and other liquids and gases; and Specialty Fluids, which includes cesium formate brines as a drilling and completion fluid for use in high pressure and high temperature oil and gas well construction.
CBT historical stock prices picture
Cabot (CBT) has the following price history information. Looking back at CBT historical stock prices for the last five trading days, on February 14, 2019, CBT opened at $44.37, traded as high as $45.64 and as low as $44.11, and closed at $45.20. Trading volume was a total of 646.40K shares. On February 15, 2019, CBT opened at $45.75, traded as high as $46.62 and as low as $45.46, and closed at $46.52. Trading volume was a total of 582.80K shares. On February 19, 2019, CBT opened at $46.21, traded as high as $47.34 and as low as $46.01, and closed at $46.91. Trading volume was a total of 398.40K shares. On February 20, 2019, CBT opened at $46.91, traded as high as $48.05 and as low as $46.85, and closed at $47.62. Trading volume was a total of 429.30K shares. On February 21, 2019, CBT opened at $47.31, traded as high as $48.17 and as low as $46.46, and closed at $46.59. Trading volume was a total of 412.50K shares.

CBT Historical Stock Prices By Date:

CBT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cabot shares, starting with a $10,000 purchase of CBT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/23/2009
End date: 02/21/2019
Start price/share: $10.83
End price/share: $46.59
Starting shares: 923.36
Ending shares: 1,176.26
Dividends reinvested/share: $9.48
Total return: 448.02%
Average Annual Total Return: 18.54%
Starting investment: $10,000.00
Ending investment: $54,783.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/23/2009
End date: 02/21/2019
Start price/share: $10.83
End price/share: $46.59
Dividends collected/share: $9.48
Total return: 417.73%
Average Annual Total Return: 17.87%
Starting investment: $10,000.00
Ending investment: $51,764.60
Years: 10.00
Date Close
02/14/2019$45.20
02/15/2019$46.52
02/19/2019$46.91
02/20/2019$47.62
02/21/2019$46.59
CBT is categorized under the Materials sector; below are some other companies in the same sector:

CC Historical Stock Prices
CCB Historical Stock Prices
CCC Historical Stock Prices
CCCL Historical Stock Prices
CCF Historical Stock Prices
CCJ Historical Stock Prices
CCK Historical Stock Prices
CCR Historical Stock Prices
CCU Historical Stock Prices
CCW Historical Stock Prices

Also explore: CBT shares outstanding history

CBT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.