CBT: Cabot Corporation
$ 78.72 |
|
-0.25 -0.32% |
|
| Open: | 78.67 |
| High: | 79.60 |
| Low: | 78.00 |
| Volume: | 595,516 |
$ 78.97
-0.23 -0.29%
| Open: | 79.18 |
| High: | 81.13 |
| Low: | 78.41 |
| Volume: | 347,782 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 78.67 | 79.60 | 78.00 | 78.72 | 595,516 | -0.25 | -0.32 |
| 2025-04-28 | 79.18 | 81.13 | 78.41 | 78.97 | 347,782 | -0.23 | -0.29 |
| 2025-04-25 | 78.50 | 79.52 | 78.17 | 79.20 | 236,505 | -0.31 | -0.39 |
| 2025-04-24 | 78.55 | 79.88 | 78.19 | 79.51 | 301,574 | +1.11 | +1.42 |
| 2025-04-23 | 80.00 | 82.15 | 77.97 | 78.40 | 294,043 | -0.86 | -1.09 |
| 2025-04-22 | 78.34 | 79.52 | 77.61 | 79.26 | 557,368 | +2.11 | +2.73 |
| 2025-04-21 | 77.89 | 77.96 | 76.05 | 77.15 | 243,329 | -1.18 | -1.51 |
| 2025-04-17 | 78.41 | 79.52 | 78.29 | 78.33 | 338,411 | +0.01 | +0.01 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.15 On 2025-04-23 |
77.97 On 2025-04-23 |
-0.54 | -0.68 | 82.15 On 2025-04-23 |
78.00 On 2025-04-29 |
-5.05 | 78.96 |
| 10D | 82.15 On 2025-04-23 |
76.05 On 2025-04-21 |
-0.39 | -0.49 | 80.61 On 2025-04-16 |
76.05 On 2025-04-21 |
-5.66 | 78.63 |
| 20D | 84.44 On 2025-04-02 |
73.63 On 2025-04-08 |
-4.42 | -5.32 | 84.44 On 2025-04-02 |
73.63 On 2025-04-08 |
-12.80 | 79.04 |
| WTD | 81.13 On 2025-04-28 |
78.00 On 2025-04-29 |
-0.48 | -0.61 | 81.13 On 2025-04-28 |
78.00 On 2025-04-29 |
-3.86 | 78.85 |
| MTD | 84.44 On 2025-04-02 |
73.63 On 2025-04-08 |
-4.42 | -5.32 | 84.44 On 2025-04-02 |
73.63 On 2025-04-08 |
-12.80 | 79.04 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |