CBT: Cabot Corporation

As of Thursday, July 3rd, 2025

$ 78.37

-0.56 -0.71%

Open: 79.53
High: 79.55
Low: 77.81
Volume: 156,613
Previous Close on Wednesday, July 2nd, 2025

$ 78.93

+1.03 +1.32%

Open: 78.33
High: 79.21
Low: 77.64
Volume: 249,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 79.53 79.55 77.81 78.37 156,613 -0.56 -0.71
2025-07-02 78.33 79.21 77.64 78.93 249,919 +1.03 +1.32
2025-07-01 74.57 78.67 74.57 77.90 377,969 +2.90 +3.87
2025-06-30 76.10 76.48 74.81 75.00 425,324 -1.45 -1.90
2025-06-27 76.61 76.93 75.84 76.45 913,420 +0.06 +0.08
2025-06-26 75.43 76.45 75.24 76.39 428,106 +1.31 +1.74
2025-06-25 75.35 75.47 74.17 75.08 326,722 -0.43 -0.57
2025-06-24 74.97 75.91 74.51 75.51 534,882 +0.94 +1.26
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 79.55
On 2025-07-03		 74.57
On 2025-07-01		 1.98 2.59 76.93
On 2025-06-27		 74.81
On 2025-06-30		 -2.75 77.33
10D 79.55
On 2025-07-03		 72.71
On 2025-06-20		 5.28 7.22 76.93
On 2025-06-27		 74.81
On 2025-06-30		 -2.75 76.14
20D 79.55
On 2025-07-03		 72.71
On 2025-06-20		 3.26 4.34 78.62
On 2025-06-11		 72.71
On 2025-06-20		 -7.52 75.77
WTD 79.55
On 2025-07-03		 74.57
On 2025-07-01		 1.92 2.51 76.48
On 2025-06-30		 76.48
On 2025-06-30		 0.00 77.55
MTD 79.55
On 2025-07-03		 74.57
On 2025-07-01		 3.37 4.49 78.67
On 2025-07-01		 78.67
On 2025-07-01		 0.00 78.40
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

78.37 -0.56 -0.71 156,613