CBT: Cabot Corporation

As of Wednesday, July 29th, 2026

$ 91.53

+0.48 +0.53%

Open: 90.85
High: 92.07
Low: 89.87
Volume: 37,644
Previous Close on Tuesday, July 28th, 2026

$ 91.05

+1.68 +1.88%

Open: 90.16
High: 92.99
Low: 89.95
Volume: 256,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 90.85 92.07 89.87 91.53 37,644 +0.48 +0.53
2026-07-28 90.16 92.99 89.95 91.05 256,763 +1.68 +1.88
2026-07-27 90.59 91.66 87.93 89.37 324,623 -0.78 -0.87
2026-07-24 89.99 90.59 89.11 90.15 206,288 +1.04 +1.17
2026-07-23 88.62 89.53 87.95 89.11 307,284 -0.47 -0.52
2026-07-22 89.15 90.50 89.05 89.58 454,917 +0.71 +0.80
2026-07-21 89.47 89.47 87.10 88.87 514,241 -0.02 -0.02
2026-07-20 91.46 91.46 88.84 88.89 336,631 -1.50 -1.66
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 92.99
On 2026-07-28		 87.93
On 2026-07-27		 1.95 2.18 92.99
On 2026-07-28		 89.87
On 2026-07-29		 -3.36 90.24
10D 92.99
On 2026-07-28		 87.10
On 2026-07-21		 1.69 1.88 92.22
On 2026-07-16		 87.10
On 2026-07-21		 -5.55 90.03
20D 92.99
On 2026-07-28		 81.60
On 2026-07-08		 0.71 0.78 91.42
On 2026-07-01		 81.60
On 2026-07-08		 -10.74 88.48
WTD 92.99
On 2026-07-28		 87.93
On 2026-07-27		 1.38 1.53 92.99
On 2026-07-28		 89.87
On 2026-07-29		 -3.36 90.65
MTD 92.99
On 2026-07-28		 81.60
On 2026-07-08		 0.71 0.78 91.42
On 2026-07-01		 81.60
On 2026-07-08		 -10.74 88.48
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

51.07 -0.90 -1.73 1,052,698
ALKS

Alkermes plc

48.34 -2.16 -4.28 4,099,242
CBT

Cabot Corporation

91.53 +0.48 +0.53 37,644