CBT: Cabot Corporation

As of Wednesday, January 28th, 2026

$ 71.49

-0.07 -0.10%

Open: 71.74
High: 72.70
Low: 71.04
Volume: 555,007
Previous Close on Tuesday, January 27th, 2026

$ 71.56

+0.31 +0.44%

Open: 71.40
High: 72.25
Low: 71.13
Volume: 342,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 71.74 72.70 71.04 71.49 555,007 -0.07 -0.10
2026-01-27 71.40 72.25 71.13 71.56 342,216 +0.31 +0.44
2026-01-26 73.33 73.38 71.19 71.25 435,951 -1.66 -2.28
2026-01-23 72.97 73.37 71.95 72.91 331,917 -0.05 -0.07
2026-01-22 72.90 73.32 72.30 72.96 377,705 +0.46 +0.63
2026-01-21 70.19 73.55 69.79 72.50 434,938 +3.15 +4.54
2026-01-20 69.81 70.23 68.86 69.35 437,691 -1.57 -2.21
2026-01-16 72.57 72.97 70.74 70.92 342,045 -2.64 -3.59
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 73.38
On 2026-01-26		 71.04
On 2026-01-28		 -1.01 -1.39 73.38
On 2026-01-26		 71.04
On 2026-01-28		 -3.19 72.03
10D 74.06
On 2026-01-15		 68.86
On 2026-01-20		 -0.17 -0.24 74.06
On 2026-01-15		 68.86
On 2026-01-20		 -7.02 71.93
20D 74.06
On 2026-01-15		 65.61
On 2025-12-30		 5.36 8.11 74.06
On 2026-01-15		 68.86
On 2026-01-20		 -7.02 70.91
WTD 73.38
On 2026-01-26		 71.04
On 2026-01-28		 -1.42 -1.95 73.38
On 2026-01-26		 71.04
On 2026-01-28		 -3.19 71.43
MTD 74.06
On 2026-01-15		 65.65
On 2026-01-02		 5.21 7.86 74.06
On 2026-01-15		 68.86
On 2026-01-20		 -7.02 71.41
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

71.49 -0.07 -0.10 555,007