Historical Stock Price
ETFs Holding CBT »    CBT Split History »
Home Free Dividend Report CBT Dividend History CBT Historical Stock Prices Preferred Stock Newsletter CBT Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CBT Historical Price Range
Date Open High Low Close Volume
05/04/2026 $76.94 $77.06 $75.16 $75.85 343.90K
05/05/2026 $77.27 $79.45 $76.26 $78.93 500.50K
05/06/2026 $82.94 $85.27 $79.80 $82.41 758.50K
05/07/2026 $83.00 $83.58 $80.69 $81.28 516.40K
05/08/2026 $81.87 $86.04 $81.14 $85.68 568.60K
About Cabot
Cabot Corporation is a global specialty chemicals and performance materials company with two segments: Reinforcement Materials and Performance Chemicals. The Reinforcement Materials segment includes reinforcing carbons, engineered elastomer composites, and EVOLVE Sustainable Solutions, used in tires and industrial products. The Performance Chemicals segment designs, manufactures, and sells materials for various applications in automotive, construction, infrastructure, inkjet printing, electronics, consumer products, and energy sectors. This segment includes specialty carbons, compounds, battery materials, fumed metal oxides, aerogel, and inkjet products.
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 May 04, 2026, CBT opened at $76.94, traded as high as $77.06 and as low as $75.16, and closed at $75.85. Trading volume was a total of 343.90K shares. On May 05, 2026, CBT opened at $77.27, traded as high as $79.45 and as low as $76.26, and closed at $78.93. Trading volume was a total of 500.50K shares. On May 06, 2026, CBT opened at $82.94, traded as high as $85.27 and as low as $79.80, and closed at $82.41. Trading volume was a total of 758.50K shares. On May 07, 2026, CBT opened at $83.00, traded as high as $83.58 and as low as $80.69, and closed at $81.28. Trading volume was a total of 516.40K shares. On May 08, 2026, CBT opened at $81.87, traded as high as $86.04 and as low as $81.14, and closed at $85.68. Trading volume was a total of 568.60K 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: 05/11/2016
End date: 05/08/2026
Start price/share: $44.55
End price/share: $85.68
Starting shares: 224.47
Ending shares: 286.58
Dividends reinvested/share: $14.62
Total return: 145.54%
Average Annual Total Return: 9.40%
Starting investment: $10,000.00
Ending investment: $24,550.84
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 05/11/2016
End date: 05/08/2026
Start price/share: $44.55
End price/share: $85.68
Dividends collected/share: $14.62
Total return: 125.14%
Average Annual Total Return: 8.46%
Starting investment: $10,000.00
Ending investment: $22,521.61
Years: 10.00
CBT Historical Closing Prices
Date Close
05/04/2026$75.85
05/05/2026$78.93
05/06/2026$82.41
05/07/2026$81.28
05/08/2026$85.68
Materials Historical Prices
CBT is categorized under the Materials sector; below are some other companies in the same sector:

CC 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
CD Historical Stock Prices
CDA Historical Stock Prices

Also explore: CBT shares outstanding history

Email EnvelopeFree CBT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CBT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.