CBT: Cabot Corporation

As of Friday, January 2nd, 2026

$ 67.05

+0.77 +1.16%

Open: 66.40
High: 67.33
Low: 65.65
Volume: 328,396
Previous Close on Wednesday, December 31st, 2025

$ 66.28

-0.15 -0.23%

Open: 66.24
High: 66.76
Low: 65.87
Volume: 349,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 66.40 67.33 65.65 67.05 328,296 +0.77 +1.16
2025-12-31 66.24 66.76 65.87 66.28 349,384 -0.15 -0.23
2025-12-30 65.93 66.71 65.61 66.43 315,961 +0.30 +0.45
2025-12-29 66.42 66.49 65.86 66.13 403,258 -0.36 -0.54
2025-12-26 66.30 66.65 65.86 66.49 193,915 +0.35 +0.53
2025-12-24 65.70 66.14 65.38 66.14 138,057 +0.71 +1.09
2025-12-23 65.70 66.14 64.45 65.43 32,848 -0.27 -0.41
2025-12-22 66.00 66.61 65.33 65.70 488,624 -0.43 -0.65
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 67.33
On 2026-01-02		 65.61
On 2025-12-30		 0.91 1.38 66.65
On 2025-12-26		 65.86
On 2025-12-29		 -1.19 66.48
10D 68.62
On 2025-12-18		 64.45
On 2025-12-23		 -0.48 -0.71 68.62
On 2025-12-18		 64.45
On 2025-12-23		 -6.08 66.32
20D 69.75
On 2025-12-12		 63.24
On 2025-12-05		 2.51 3.89 69.75
On 2025-12-12		 64.45
On 2025-12-23		 -7.60 66.62
WTD 67.33
On 2026-01-02		 65.65
On 2026-01-02		 0.77 1.16 -- -- -- 67.05
MTD 67.33
On 2026-01-02		 65.65
On 2026-01-02		 0.77 1.16 -- -- -- 67.05
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

67.05 +0.77 +1.16 328,396