CBT: Cabot Corporation

As of Friday, May 17th, 2024

$ 102.40

+0.84 +0.83%

Open: 101.83
High: 102.54
Low: 101.26
Volume: 199,078
Previous Close on Thursday, May 16th, 2024

$ 101.56

-0.10 -0.10%

Open: 101.44
High: 102.00
Low: 100.37
Volume: 279,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 101.83 102.54 101.26 102.40 199,078 +0.84 +0.83
2024-05-16 101.44 102.00 100.37 101.56 279,851 -0.10 -0.10
2024-05-15 103.19 103.19 101.62 101.66 267,560 -0.56 -0.55
2024-05-14 102.73 103.21 102.16 102.22 266,355 +0.05 +0.05
2024-05-13 102.45 103.18 102.02 102.17 263,307 +0.26 +0.26
2024-05-10 102.11 102.62 101.14 101.91 238,470 +0.08 +0.08
2024-05-09 101.37 102.11 100.54 101.83 264,814 +0.76 +0.75
2024-05-08 100.47 101.71 100.47 101.07 425,901 0.00 0.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.21
On 2024-05-14		 100.37
On 2024-05-16		 0.49 0.48 103.21
On 2024-05-14		 100.37
On 2024-05-16		 -2.75 102.00
10D 103.46
On 2024-05-07		 94.79
On 2024-05-06		 8.29 8.81 103.46
On 2024-05-07		 100.37
On 2024-05-16		 -2.99 101.18
20D 103.46
On 2024-05-07		 91.15
On 2024-04-30		 10.39 11.29 94.37
On 2024-04-29		 91.15
On 2024-04-30		 -3.41 97.15
WTD 103.21
On 2024-05-14		 100.37
On 2024-05-16		 0.49 0.48 103.21
On 2024-05-14		 100.37
On 2024-05-16		 -2.75 102.00
MTD 103.46
On 2024-05-07		 91.34
On 2024-05-01		 11.17 12.24 103.46
On 2024-05-07		 100.37
On 2024-05-16		 -2.99 99.39
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

56.83 -0.05 -0.09 235,713
META

Meta Platforms Inc.

471.91 -1.32 -0.28 10,090,798
XLB

Materials Select Sector SPDR ETF

92.15 +0.78 +0.85 3,617,198
TMUS

T-Mobile US Inc.

164.00 +0.42 +0.26 2,921,221
CBT

Cabot Corporation

102.40 +0.84 +0.83 199,078