CBT: Cabot Corporation

As of Thursday, April 25th, 2024

$ 93.03

-0.37 -0.40%

Open: 92.60
High: 93.06
Low: 91.56
Volume: 193,150
Previous Close on Wednesday, April 24th, 2024

$ 93.40

+0.02 +0.02%

Open: 92.89
High: 93.61
Low: 92.20
Volume: 178,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 92.60 93.06 91.56 93.03 193,150 -0.37 -0.40
2024-04-24 92.89 93.61 92.20 93.40 178,621 +0.02 +0.02
2024-04-23 92.18 93.52 92.18 93.38 155,443 +0.66 +0.71
2024-04-22 92.27 93.22 91.74 92.72 216,274 +0.71 +0.77
2024-04-19 90.43 92.10 90.43 92.01 277,451 +1.32 +1.46
2024-04-18 91.19 92.78 90.59 90.69 372,106 -1.24 -1.35
2024-04-17 93.48 93.81 91.37 91.93 270,977 -0.76 -0.82
2024-04-16 92.15 93.33 91.22 92.69 171,364 -0.38 -0.41
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 93.61
On 2024-04-24		 90.43
On 2024-04-19		 2.34 2.58 93.61
On 2024-04-24		 91.56
On 2024-04-25		 -2.19 92.91
10D 95.08
On 2024-04-12		 90.43
On 2024-04-19		 -2.37 -2.48 95.08
On 2024-04-12		 90.43
On 2024-04-19		 -4.89 92.62
20D 98.34
On 2024-04-09		 90.43
On 2024-04-19		 1.18 1.28 98.34
On 2024-04-09		 90.43
On 2024-04-19		 -8.04 93.36
WTD 93.61
On 2024-04-24		 91.56
On 2024-04-25		 1.02 1.11 93.61
On 2024-04-24		 91.56
On 2024-04-25		 -2.19 93.13
MTD 98.34
On 2024-04-09		 90.43
On 2024-04-19		 0.83 0.90 98.34
On 2024-04-09		 90.43
On 2024-04-19		 -8.04 93.42
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

93.03 -0.37 -0.40 193,150