CBT: Cabot Corporation
$ 81.56 |
|
-0.21 -0.26% |
|
| Open: | 81.67 |
| High: | 82.35 |
| Low: | 80.81 |
| Volume: | 349,240 |
$ 81.77
-0.18 -0.22%
| Open: | 82.26 |
| High: | 82.26 |
| Low: | 80.72 |
| Volume: | 251,475 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 81.67 | 82.35 | 80.81 | 81.56 | 349,240 | -0.21 | -0.26 |
| 2025-08-28 | 82.26 | 82.26 | 80.72 | 81.77 | 251,475 | -0.18 | -0.22 |
| 2025-08-27 | 80.78 | 82.40 | 80.78 | 81.95 | 309,449 | +0.39 | +0.48 |
| 2025-08-26 | 81.37 | 82.08 | 81.32 | 81.56 | 210,966 | 0.00 | 0.00 |
| 2025-08-25 | 82.20 | 82.59 | 81.13 | 81.56 | 215,073 | -1.38 | -1.66 |
| 2025-08-22 | 79.81 | 83.71 | 79.64 | 82.94 | 366,326 | +3.84 | +4.85 |
| 2025-08-21 | 78.80 | 79.60 | 78.50 | 79.10 | 335,475 | -0.13 | -0.16 |
| 2025-08-20 | 79.23 | 80.45 | 79.14 | 79.23 | 328,069 | -0.17 | -0.21 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.59 On 2025-08-25 |
80.72 On 2025-08-28 |
-1.38 | -1.66 | 82.59 On 2025-08-25 |
80.72 On 2025-08-28 |
-2.26 | 81.68 |
| 10D | 83.71 On 2025-08-22 |
77.87 On 2025-08-18 |
3.41 | 4.36 | 83.71 On 2025-08-22 |
80.72 On 2025-08-28 |
-3.57 | 80.77 |
| 20D | 83.71 On 2025-08-22 |
72.45 On 2025-08-04 |
9.56 | 13.28 | 80.57 On 2025-08-06 |
75.60 On 2025-08-11 |
-6.17 | 79.45 |
| WTD | 82.59 On 2025-08-25 |
80.72 On 2025-08-28 |
-1.38 | -1.66 | 82.59 On 2025-08-25 |
80.72 On 2025-08-28 |
-2.26 | 81.68 |
| MTD | 83.71 On 2025-08-22 |
70.41 On 2025-08-01 |
9.38 | 13.00 | 80.57 On 2025-08-06 |
75.60 On 2025-08-11 |
-6.17 | 79.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |