CBT: Cabot Corporation

As of Tuesday, October 27th, 2026

$ 74.02

+1.14 +1.56%

Open: 73.28
High: 74.37
Low: 72.71
Volume: 392,939
Previous Close on Monday, October 26th, 2026

$ 72.88

-0.91 -1.23%

Open: 74.15
High: 74.42
Low: 72.75
Volume: 317,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 73.28 74.37 72.71 74.02 392,939 +1.14 +1.56
2026-10-26 74.15 74.42 72.75 72.88 317,659 -0.91 -1.23
2026-10-23 73.66 74.01 72.26 73.79 352,229 -0.54 -0.73
2026-10-22 73.60 74.52 73.43 74.33 338,597 +0.55 +0.75
2026-10-21 73.78 73.86 72.62 73.78 411,039 +0.16 +0.22
2026-10-20 73.41 74.21 73.04 73.62 292,021 +0.16 +0.22
2026-10-19 75.00 75.00 73.13 73.46 353,574 -0.83 -1.12
2026-10-16 75.66 76.65 73.99 74.29 317,287 -1.19 -1.58
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 74.52
On 2026-10-22		 72.26
On 2026-10-23		 0.40 0.54 74.52
On 2026-10-22		 72.26
On 2026-10-23		 -3.03 73.76
10D 76.65
On 2026-10-16		 72.26
On 2026-10-23		 -1.45 -1.92 76.65
On 2026-10-16		 72.26
On 2026-10-23		 -5.73 74.08
20D 78.68
On 2026-10-02		 72.26
On 2026-10-23		 -3.74 -4.81 78.68
On 2026-10-02		 72.26
On 2026-10-23		 -8.16 75.06
WTD 74.42
On 2026-10-26		 72.71
On 2026-10-27		 0.23 0.31 74.42
On 2026-10-26		 72.71
On 2026-10-27		 -2.30 73.45
MTD 78.68
On 2026-10-02		 72.26
On 2026-10-23		 -2.89 -3.76 78.68
On 2026-10-02		 72.26
On 2026-10-23		 -8.16 74.96
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

91.49 -1.04 -1.13 4,588,973
XYL

Xylem Inc.

93.15 -15.09 -13.94 10,226,428
VIRT

Virtu Financial Inc.

54.99 -0.91 -1.63 783,118
BBD

Banco Bradesco S.A.

2.92 -0.04 -1.35 82,299,999
CBT

Cabot Corporation

74.02 +1.14 +1.56 392,939