CBT: Cabot Corporation

As of Friday, June 12th, 2026

$ 87.65

+2.19 +2.56%

Open: 86.26
High: 87.85
Low: 86.17
Volume: 463,032
Previous Close on Thursday, June 11th, 2026

$ 85.46

+2.43 +2.93%

Open: 84.17
High: 85.81
Low: 83.21
Volume: 373,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 86.26 87.85 86.17 87.65 463,032 +2.19 +2.56
2026-06-11 84.17 85.81 83.21 85.46 373,673 +2.43 +2.93
2026-06-10 84.89 86.20 82.97 83.03 489,706 -1.36 -1.61
2026-06-09 84.16 85.36 82.75 84.39 703,847 +1.47 +1.77
2026-06-08 82.49 83.29 81.35 82.92 606,328 +2.04 +2.52
2026-06-05 82.58 83.56 80.64 80.88 424,336 -2.16 -2.60
2026-06-04 85.72 85.75 82.82 83.04 479,618 -2.23 -2.62
2026-06-03 86.80 87.49 84.79 85.27 545,867 -2.03 -2.33
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 87.85
On 2026-06-12		 81.35
On 2026-06-08		 6.77 8.37 86.20
On 2026-06-10		 83.21
On 2026-06-11		 -3.47 84.69
10D 88.48
On 2026-06-02		 80.64
On 2026-06-05		 0.14 0.16 88.48
On 2026-06-02		 80.64
On 2026-06-05		 -8.86 84.67
20D 89.46
On 2026-05-29		 76.09
On 2026-05-21		 5.56 6.77 89.46
On 2026-05-29		 80.64
On 2026-06-05		 -9.86 83.71
WTD 87.85
On 2026-06-12		 81.35
On 2026-06-08		 6.77 8.37 86.20
On 2026-06-10		 83.21
On 2026-06-11		 -3.47 84.69
MTD 88.48
On 2026-06-02		 80.64
On 2026-06-05		 0.14 0.16 88.48
On 2026-06-02		 80.64
On 2026-06-05		 -8.86 84.67
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

87.65 +2.19 +2.56 463,032