CBT: Cabot Corporation

As of Friday, December 13th, 2024

$ 103.38

-0.71 -0.68%

Open: 103.41
High: 104.12
Low: 102.44
Volume: 396,739
Previous Close on Thursday, December 12th, 2024

$ 104.09

-0.92 -0.88%

Open: 104.87
High: 105.72
Low: 103.89
Volume: 244,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 103.41 104.12 102.44 103.38 396,739 -0.71 -0.68
2024-12-12 104.87 105.72 103.89 104.09 244,163 -0.92 -0.88
2024-12-11 106.54 106.83 104.63 105.01 315,103 -0.91 -0.86
2024-12-10 106.48 107.99 105.00 105.92 350,223 -0.62 -0.58
2024-12-09 106.60 108.93 106.00 106.54 333,646 +1.51 +1.44
2024-12-06 104.65 105.39 103.78 105.03 340,035 +1.37 +1.32
2024-12-05 107.25 107.82 103.40 103.66 439,919 -3.95 -3.67
2024-12-04 115.16 115.16 107.38 107.61 515,316 -2.99 -2.70
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 108.93
On 2024-12-09		 102.44
On 2024-12-13		 -1.65 -1.57 108.93
On 2024-12-09		 102.44
On 2024-12-13		 -5.96 104.99
10D 115.16
On 2024-12-04		 102.44
On 2024-12-13		 -6.24 -5.69 115.16
On 2024-12-04		 102.44
On 2024-12-13		 -11.05 106.43
20D 115.16
On 2024-12-04		 102.44
On 2024-12-13		 -5.80 -5.31 115.16
On 2024-12-04		 102.44
On 2024-12-13		 -11.05 107.96
WTD 108.93
On 2024-12-09		 102.44
On 2024-12-13		 -1.65 -1.57 108.93
On 2024-12-09		 102.44
On 2024-12-13		 -5.96 104.99
MTD 115.16
On 2024-12-04		 102.44
On 2024-12-13		 -6.24 -5.69 115.16
On 2024-12-04		 102.44
On 2024-12-13		 -11.05 106.43
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

103.38 -0.71 -0.68 396,739