CBT: Cabot Corporation

As of Wednesday, November 20th, 2024

$ 107.21

-0.57 -0.53%

Open: 107.46
High: 107.84
Low: 105.92
Volume: 475,322
Previous Close on Tuesday, November 19th, 2024

$ 107.78

-1.04 -0.96%

Open: 107.28
High: 108.12
Low: 106.79
Volume: 288,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 107.46 107.84 105.92 107.21 475,322 -0.57 -0.53
2024-11-19 107.28 108.12 106.79 107.78 288,340 -1.04 -0.96
2024-11-18 109.46 110.41 108.65 108.82 191,822 +0.01 +0.01
2024-11-15 109.82 110.45 108.50 108.81 234,236 -0.37 -0.34
2024-11-14 110.93 111.29 108.48 109.18 340,441 -1.77 -1.60
2024-11-13 113.25 113.82 110.92 110.95 515,461 -1.59 -1.41
2024-11-12 115.63 116.74 112.36 112.54 501,770 -3.96 -3.40
2024-11-11 114.58 117.25 114.40 116.50 654,048 +1.51 +1.31
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 111.29
On 2024-11-14		 105.92
On 2024-11-20		 -3.74 -3.37 111.29
On 2024-11-14		 105.92
On 2024-11-20		 -4.83 108.36
10D 117.46
On 2024-11-07		 105.92
On 2024-11-20		 -9.79 -8.37 117.46
On 2024-11-07		 105.92
On 2024-11-20		 -9.83 111.34
20D 117.46
On 2024-11-07		 104.16
On 2024-11-05		 -1.98 -1.81 117.46
On 2024-11-07		 105.92
On 2024-11-20		 -9.83 110.76
WTD 110.41
On 2024-11-18		 105.92
On 2024-11-20		 -1.60 -1.47 110.41
On 2024-11-18		 105.92
On 2024-11-20		 -4.07 107.94
MTD 117.46
On 2024-11-07		 104.16
On 2024-11-05		 -0.62 -0.57 117.46
On 2024-11-07		 105.92
On 2024-11-20		 -9.83 111.31
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

107.21 -0.57 -0.53 475,322