CBT: Cabot Corporation

As of Friday, June 13th, 2025

$ 74.72

-1.51 -1.98%

Open: 75.34
High: 76.16
Low: 74.06
Volume: 322,065
Previous Close on Thursday, June 12th, 2025

$ 76.23

-1.47 -1.89%

Open: 76.92
High: 77.32
Low: 75.86
Volume: 303,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 75.34 76.16 74.06 74.72 322,065 -1.51 -1.98
2025-06-12 76.92 77.32 75.86 76.23 303,279 -1.47 -1.89
2025-06-11 78.25 78.62 77.03 77.70 277,382 -0.46 -0.59
2025-06-10 77.25 78.52 76.98 78.16 281,605 +1.54 +2.01
2025-06-09 75.60 77.52 75.30 76.62 364,837 +1.56 +2.08
2025-06-06 76.22 76.40 74.14 75.06 398,357 +0.11 +0.15
2025-06-05 75.31 75.47 74.39 74.95 244,613 -0.16 -0.21
2025-06-04 75.39 75.93 74.75 75.11 266,598 -0.17 -0.23
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 78.62
On 2025-06-11		 74.06
On 2025-06-13		 -0.34 -0.45 78.62
On 2025-06-11		 74.06
On 2025-06-13		 -5.80 76.69
10D 78.62
On 2025-06-11		 73.01
On 2025-06-02		 0.03 0.04 78.62
On 2025-06-11		 74.06
On 2025-06-13		 -5.80 75.79
20D 78.62
On 2025-06-11		 72.62
On 2025-05-23		 -0.67 -0.89 78.62
On 2025-06-11		 74.06
On 2025-06-13		 -5.80 75.37
WTD 78.62
On 2025-06-11		 74.06
On 2025-06-13		 -0.34 -0.45 78.62
On 2025-06-11		 74.06
On 2025-06-13		 -5.80 76.69
MTD 78.62
On 2025-06-11		 73.01
On 2025-06-02		 0.03 0.04 78.62
On 2025-06-11		 74.06
On 2025-06-13		 -5.80 75.79
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

74.72 -1.51 -1.98 322,065