CBT: Cabot Corporation

As of Wednesday, October 29th, 2025

$ 69.08

-1.92 -2.70%

Open: 70.58
High: 71.40
Low: 68.46
Volume: 440,217
Previous Close on Tuesday, October 28th, 2025

$ 71.00

-0.07 -0.10%

Open: 70.64
High: 71.50
Low: 70.52
Volume: 304,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 70.58 71.40 68.46 69.08 440,217 -1.92 -2.70
2025-10-28 70.64 71.50 70.52 71.00 304,874 -0.07 -0.10
2025-10-27 71.57 71.86 70.95 71.07 294,177 -0.27 -0.38
2025-10-24 71.48 71.83 71.05 71.34 264,348 +0.24 +0.34
2025-10-23 71.88 72.37 70.90 71.10 245,817 +0.06 +0.08
2025-10-22 71.09 72.24 70.97 71.04 268,629 -0.01 -0.01
2025-10-21 70.48 71.55 70.33 71.05 295,091 +0.44 +0.62
2025-10-20 69.97 70.66 69.56 70.61 264,224 +0.96 +1.38
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 72.37
On 2025-10-23		 68.46
On 2025-10-29		 -1.96 -2.76 72.37
On 2025-10-23		 68.46
On 2025-10-29		 -5.40 70.72
10D 72.37
On 2025-10-23		 67.68
On 2025-10-16		 0.63 0.92 72.37
On 2025-10-23		 68.46
On 2025-10-29		 -5.40 70.51
20D 76.14
On 2025-10-03		 66.50
On 2025-10-14		 -6.20 -8.24 76.14
On 2025-10-03		 66.50
On 2025-10-14		 -12.66 71.21
WTD 71.86
On 2025-10-27		 68.46
On 2025-10-29		 -2.26 -3.17 71.86
On 2025-10-27		 68.46
On 2025-10-29		 -4.73 70.38
MTD 76.14
On 2025-10-03		 66.50
On 2025-10-14		 -6.97 -9.17 76.14
On 2025-10-03		 66.50
On 2025-10-14		 -12.66 71.41
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

69.08 -1.92 -2.70 440,217