CBT: Cabot Corporation

As of Thursday, May 30th, 2024

$ 99.78

-- 0 0%

Open: 99.78
High: 99.78
Low: 99.78
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 99.78

-1.09 -1.08%

Open: 99.81
High: 100.84
Low: 99.47
Volume: 222,509
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 99.81 100.84 99.47 99.78 222,509 -1.09 -1.08
2024-05-28 102.44 102.44 100.45 100.87 249,186 -1.26 -1.23
2024-05-24 101.97 102.23 100.95 102.13 256,234 +1.30 +1.29
2024-05-23 101.43 101.43 99.76 100.83 255,404 -0.42 -0.41
2024-05-22 101.27 101.71 100.34 101.25 357,945 -0.43 -0.42
2024-05-21 102.43 103.49 101.43 101.68 314,030 -1.09 -1.06
2024-05-20 102.40 103.19 102.23 102.77 267,102 +0.37 +0.36
2024-05-17 101.83 102.54 101.26 102.40 199,078 +0.84 +0.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.44
On 2024-05-28
99.47
On 2024-05-29
-1.90 -1.87 102.44
On 2024-05-28
99.47
On 2024-05-29
-2.90 100.97
10D 103.49
On 2024-05-21
99.47
On 2024-05-29
-2.44 -2.39 103.49
On 2024-05-21
99.47
On 2024-05-29
-3.89 101.49
20D 103.49
On 2024-05-21
91.34
On 2024-05-01
8.55 9.37 103.49
On 2024-05-21
99.47
On 2024-05-29
-3.89 100.07
WTD 102.44
On 2024-05-28
99.47
On 2024-05-29
-2.35 -2.30 102.44
On 2024-05-28
99.47
On 2024-05-29
-2.90 100.33
MTD 103.49
On 2024-05-21
91.34
On 2024-05-01
8.55 9.37 103.49
On 2024-05-21
99.47
On 2024-05-29
-3.89 100.07
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.82 +1.22 +0.75 2,298,729
KO

The Coca-Cola Company

61.96 +0.26 +0.41 3,516,849
PFE

Pfizer Inc.

28.05 +0.23 +0.81 10,289,608
VZ

Verizon Communications Inc.

40.02 +0.92 +2.34 7,360,628
VIX

CBOE Volatility Index

13.72 -0.56 -3.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,172.01 -269.53 -0.70 180,596,524
DJTA

Dow Jones Transportation Average

14,978.62 +197.06 +1.33 63,578,247
SPX

S&P 500 Index

5,258.63 -8.32 -0.16
OEX

S&P 100 Index

2,519.24 -10.30 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,655.00 -81.76 -0.44
NYA

NYSE Composite Index

17,869.43 +74.54 +0.42
XAX

NYSE AMEX Composite Index

4,939.10 +40.83 +0.83
RUI

RUSSELL 1000 Index

2,873.16 -3.11 -0.11
RUT

Russell 2000 Index

2,062.85 +26.67 +1.31
RUA

Russell 3000 Index

2,999.68 -1.13 -0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.72 -0.56 -3.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.69 -0.20 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.95 -0.26 -1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.09 -0.36 -2.33
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,143.50 -39.11 -0.43
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

99.78 0.00 0.00