CBT: Cabot Corporation

As of Wednesday, April 16th, 2025

$ 78.32

-0.09 -0.11%

Open: 78.24
High: 80.61
Low: 77.35
Volume: 354,854
Previous Close on Tuesday, April 15th, 2025

$ 78.41

-0.70 -0.88%

Open: 78.59
High: 79.58
Low: 78.17
Volume: 264,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 78.24 80.61 77.35 78.32 354,854 -0.09 -0.11
2025-04-15 78.59 79.58 78.17 78.41 264,358 -0.70 -0.88
2025-04-14 80.00 80.00 77.84 79.11 403,812 -0.36 -0.45
2025-04-11 77.80 79.80 76.08 79.47 393,818 +2.12 +2.74
2025-04-10 78.27 78.27 75.26 77.35 446,953 -3.54 -4.38
2025-04-09 74.27 83.00 74.27 80.89 628,878 +6.09 +8.14
2025-04-08 78.37 78.50 73.63 74.80 715,073 -1.61 -2.11
2025-04-07 75.99 82.78 74.28 76.41 896,451 -1.86 -2.38
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 80.61
On 2025-04-16		 75.26
On 2025-04-10		 -2.57 -3.18 80.00
On 2025-04-14		 78.17
On 2025-04-15		 -2.29 78.53
10D 83.00
On 2025-04-09		 73.63
On 2025-04-08		 -6.03 -7.15 82.78
On 2025-04-07		 73.63
On 2025-04-08		 -11.05 78.29
20D 84.54
On 2025-03-25		 73.63
On 2025-04-08		 -5.84 -6.94 84.54
On 2025-03-25		 73.63
On 2025-04-08		 -12.90 80.85
WTD 80.61
On 2025-04-16		 77.35
On 2025-04-16		 -1.15 -1.45 80.00
On 2025-04-14		 78.17
On 2025-04-15		 -2.29 78.61
MTD 84.44
On 2025-04-02		 73.63
On 2025-04-08		 -4.82 -5.80 84.44
On 2025-04-02		 73.63
On 2025-04-08		 -12.80 79.27
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

27.82 +0.02 +0.07 5,393,598
IFF

International Flavors & Fragrances Inc.

71.06 -1.43 -1.97 1,980,377
OUT

Outfront Media Inc.

14.16 -0.12 -0.84 1,157,905
OMC

Omnicom Group Inc.

71.24 -5.59 -7.28 6,648,263
CBT

Cabot Corporation

78.32 -0.09 -0.11 354,854