CBT: Cabot Corporation

As of Tuesday, April 22nd, 2025

$ 79.26

+2.11 +2.73%

Open: 78.34
High: 79.52
Low: 77.61
Volume: 557,368
Previous Close on Monday, April 21st, 2025

$ 77.15

-1.18 -1.51%

Open: 77.89
High: 77.96
Low: 76.05
Volume: 243,329

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 78.24 80.61 77.35 78.32 354,854 -0.09 -0.11
2025-04-15 78.59 79.58 78.17 78.41 264,358 -0.70 -0.88
2025-04-14 80.00 80.00 77.84 79.11 403,812 -0.36 -0.45
2025-04-11 77.80 79.80 76.08 79.47 393,818 +2.12 +2.74
2025-04-10 78.27 78.27 75.26 77.35 446,953 -3.54 -4.38
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 80.61
On 2025-04-16		 76.05
On 2025-04-21		 0.15 0.19 80.61
On 2025-04-16		 76.05
On 2025-04-21		 -5.66 78.29
10D 83.00
On 2025-04-09		 73.63
On 2025-04-08		 2.85 3.73 83.00
On 2025-04-09		 75.26
On 2025-04-10		 -9.33 78.31
20D 84.54
On 2025-03-25		 73.63
On 2025-04-08		 -4.81 -5.72 84.54
On 2025-03-25		 73.63
On 2025-04-08		 -12.90 80.15
WTD 79.52
On 2025-04-22		 76.05
On 2025-04-21		 0.93 1.19 77.96
On 2025-04-21		 77.96
On 2025-04-21		 0.00 78.21
MTD 84.44
On 2025-04-02		 73.63
On 2025-04-08		 -3.88 -4.67 84.44
On 2025-04-02		 73.63
On 2025-04-08		 -12.80 79.06
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

79.26 +2.11 +2.73 557,368