CBT: Cabot Corporation

As of Friday, September 11th, 2026

$ 79.68

+0.89 +1.13%

Open: 79.23
High: 80.09
Low: 78.59
Volume: 382,057
Previous Close on Thursday, September 10th, 2026

$ 78.79

-0.56 -0.71%

Open: 78.86
High: 78.94
Low: 77.68
Volume: 283,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 79.23 80.09 78.59 79.68 382,057 +0.89 +1.13
2026-09-10 78.86 78.94 77.68 78.79 283,675 -0.56 -0.71
2026-09-09 80.53 80.53 78.59 79.35 360,088 -0.97 -1.21
2026-09-08 82.35 82.35 80.16 80.32 2,759 -1.16 -1.42
2026-09-04 80.26 82.40 80.24 81.48 284,043 +0.29 +0.36
2026-09-03 83.77 83.77 80.95 81.19 343,375 -1.65 -1.99
2026-09-02 82.13 83.90 81.09 82.84 374,153 +2.19 +2.72
2026-09-01 81.47 81.91 80.50 80.65 358,249 -2.06 -2.49
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 82.40
On 2026-09-04		 77.68
On 2026-09-10		 -1.51 -1.86 82.40
On 2026-09-04		 77.68
On 2026-09-10		 -5.73 79.92
10D 85.60
On 2026-08-28		 77.68
On 2026-09-10		 -4.90 -5.79 85.60
On 2026-08-28		 77.68
On 2026-09-10		 -9.25 81.07
20D 88.04
On 2026-08-17		 77.68
On 2026-09-10		 -6.59 -7.64 88.04
On 2026-08-17		 77.68
On 2026-09-10		 -11.76 83.06
WTD 82.35
On 2026-09-08		 77.68
On 2026-09-10		 -1.80 -2.21 82.35
On 2026-09-08		 77.68
On 2026-09-10		 -5.67 79.54
MTD 83.90
On 2026-09-02		 77.68
On 2026-09-10		 -3.03 -3.66 83.90
On 2026-09-02		 77.68
On 2026-09-10		 -7.41 80.54
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

79.68 +0.89 +1.13 382,057