CBT: Cabot Corporation

As of Friday, January 17th, 2025

$ 91.27

+1.07 +1.19%

Open: 91.18
High: 91.95
Low: 90.00
Volume: 428,645
Previous Close on Thursday, January 16th, 2025

$ 90.20

-0.78 -0.86%

Open: 90.59
High: 91.56
Low: 89.53
Volume: 268,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 91.18 91.95 90.00 91.27 428,645 +1.07 +1.19
2025-01-16 90.59 91.56 89.53 90.20 268,622 -0.78 -0.86
2025-01-15 91.54 91.80 89.86 90.98 316,982 +1.61 +1.80
2025-01-14 89.70 91.00 88.53 89.37 317,469 +0.04 +0.04
2025-01-13 85.99 89.40 85.99 89.33 307,150 +2.62 +3.02
2025-01-10 85.45 87.16 85.04 86.71 343,220 -0.99 -1.13
2025-01-08 88.01 88.53 87.01 87.70 294,120 -1.02 -1.15
2025-01-07 88.53 89.29 87.70 88.72 333,254 -0.01 -0.01
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 91.95
On 2025-01-17		 85.99
On 2025-01-13		 4.56 5.26 91.80
On 2025-01-15		 89.53
On 2025-01-16		 -2.48 90.23
10D 91.95
On 2025-01-17		 85.04
On 2025-01-10		 2.39 2.69 90.32
On 2025-01-06		 85.04
On 2025-01-10		 -5.85 89.15
20D 100.83
On 2024-12-18		 85.04
On 2025-01-10		 -8.82 -8.81 100.83
On 2024-12-18		 85.04
On 2025-01-10		 -15.66 90.58
WTD 91.95
On 2025-01-17		 85.99
On 2025-01-13		 4.56 5.26 91.80
On 2025-01-15		 89.53
On 2025-01-16		 -2.48 90.23
MTD 92.21
On 2025-01-02		 85.04
On 2025-01-10		 -0.04 -0.04 92.21
On 2025-01-02		 85.04
On 2025-01-10		 -7.77 89.13
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

91.27 +1.07 +1.19 428,645