CBT: Cabot Corporation

As of Friday, April 26th, 2024

$ 93.59

+0.56 +0.60%

Open: 93.61
High: 94.11
Low: 93.10
Volume: 173,821
Previous Close on Thursday, April 25th, 2024

$ 93.03

-0.37 -0.40%

Open: 92.60
High: 93.06
Low: 91.56
Volume: 193,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 93.61 94.11 93.10 93.59 173,821 +0.56 +0.60
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
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 94.11
On 2024-04-26		 91.56
On 2024-04-25		 1.58 1.72 93.61
On 2024-04-24		 91.56
On 2024-04-25		 -2.19 93.22
10D 94.39
On 2024-04-15		 90.43
On 2024-04-19		 0.32 0.34 94.39
On 2024-04-15		 90.43
On 2024-04-19		 -4.20 92.65
20D 98.34
On 2024-04-09		 90.43
On 2024-04-19		 1.39 1.51 98.34
On 2024-04-09		 90.43
On 2024-04-19		 -8.04 93.43
WTD 94.11
On 2024-04-26		 91.56
On 2024-04-25		 1.58 1.72 93.61
On 2024-04-24		 91.56
On 2024-04-25		 -2.19 93.22
MTD 98.34
On 2024-04-09		 90.43
On 2024-04-19		 1.39 1.51 98.34
On 2024-04-09		 90.43
On 2024-04-19		 -8.04 93.43
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

93.59 +0.56 +0.60 173,821