CBT: Cabot Corporation

As of Friday, September 12th, 2025

$ 79.00

-2.47 -3.03%

Open: 81.45
High: 81.73
Low: 78.95
Volume: 316,949
Previous Close on Thursday, September 11th, 2025

$ 81.47

+2.30 +2.91%

Open: 79.11
High: 81.57
Low: 79.11
Volume: 343,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 81.45 81.73 78.95 79.00 316,949 -2.47 -3.03
2025-09-11 79.11 81.57 79.11 81.47 343,420 +2.30 +2.91
2025-09-10 79.92 80.98 79.09 79.17 375,367 -1.27 -1.58
2025-09-09 81.06 81.06 79.81 80.44 266,546 -0.66 -0.81
2025-09-08 80.80 81.44 78.95 81.10 292,837 +0.05 +0.06
2025-09-05 81.48 82.80 80.14 81.05 363,119 +0.03 +0.04
2025-09-04 80.38 81.19 79.61 81.02 288,077 +0.63 +0.78
2025-09-03 80.42 80.93 79.96 80.39 193,849 -0.42 -0.52
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 81.73
On 2025-09-12		 78.95
On 2025-09-08		 -2.05 -2.53 81.44
On 2025-09-08		 79.09
On 2025-09-10		 -2.89 80.24
10D 82.80
On 2025-09-05		 78.95
On 2025-09-08		 -2.77 -3.39 82.80
On 2025-09-05		 78.95
On 2025-09-08		 -4.66 80.60
20D 83.71
On 2025-08-22		 77.87
On 2025-08-18		 -0.45 -0.57 83.71
On 2025-08-22		 78.95
On 2025-09-08		 -5.69 80.51
WTD 81.73
On 2025-09-12		 78.95
On 2025-09-08		 -2.05 -2.53 81.44
On 2025-09-08		 79.09
On 2025-09-10		 -2.89 80.24
MTD 82.80
On 2025-09-05		 78.95
On 2025-09-08		 -2.56 -3.14 82.80
On 2025-09-05		 78.95
On 2025-09-08		 -4.66 80.49
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AXL

American Axle & Manufacturing Holdings Inc.

5.87 -0.18 -2.98 2,307,903
CBT

Cabot Corporation

79.00 -2.47 -3.03 316,949