CBT: Cabot Corporation

As of Wednesday, November 19th, 2025

$ 59.76

-0.49 -0.81%

Open: 60.41
High: 60.80
Low: 59.12
Volume: 385,997
Previous Close on Tuesday, November 18th, 2025

$ 60.25

+0.80 +1.35%

Open: 59.64
High: 60.84
Low: 59.40
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 60.41 60.80 59.12 59.76 385,997 -0.49 -0.81
2025-11-18 59.64 60.84 59.40 60.25 0 +0.80 +1.35
2025-11-17 61.54 61.72 59.36 59.45 343,181 -2.15 -3.49
2025-11-14 61.55 62.00 60.75 61.60 467,104 -0.62 -1.00
2025-11-13 61.55 62.57 61.51 62.22 454,294 +0.74 +1.20
2025-11-12 61.33 61.83 60.95 61.48 565,049 +0.07 +0.11
2025-11-11 61.41 61.45 60.03 61.41 373,691 +0.32 +0.52
2025-11-10 61.94 62.02 60.25 61.09 449,601 -0.39 -0.63
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 62.57
On 2025-11-13		 59.12
On 2025-11-19		 -1.72 -2.80 62.57
On 2025-11-13		 59.12
On 2025-11-19		 -5.52 60.66
10D 62.57
On 2025-11-13		 58.99
On 2025-11-06		 -0.71 -1.17 62.57
On 2025-11-13		 59.12
On 2025-11-19		 -5.52 60.81
20D 72.37
On 2025-10-23		 58.99
On 2025-11-06		 -11.28 -15.88 72.37
On 2025-10-23		 58.99
On 2025-11-06		 -18.49 64.22
WTD 61.72
On 2025-11-17		 59.12
On 2025-11-19		 -1.84 -2.99 61.72
On 2025-11-17		 59.12
On 2025-11-19		 -4.21 59.82
MTD 67.36
On 2025-11-03		 58.99
On 2025-11-06		 -7.72 -11.44 67.36
On 2025-11-03		 58.99
On 2025-11-06		 -12.43 61.21
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

59.76 -0.49 -0.81 385,997