CBT: Cabot Corporation

As of Friday, July 26th, 2024

$ 97.71

+0.54 +0.56%

Open: 98.68
High: 98.71
Low: 96.97
Volume: 220,385
Previous Close on Thursday, July 25th, 2024

$ 97.17

+1.01 +1.05%

Open: 95.96
High: 98.75
Low: 95.48
Volume: 356,959

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 98.68 98.71 96.97 97.71 220,385 +0.54 +0.56
2024-07-25 95.96 98.75 95.48 97.17 356,959 +1.01 +1.05
2024-07-24 96.98 98.07 95.85 96.16 199,886 -1.07 -1.10
2024-07-23 97.55 98.57 96.99 97.23 267,002 -0.32 -0.33
2024-07-22 95.68 97.83 95.02 97.55 249,462 +2.55 +2.68
2024-07-19 97.92 97.92 94.29 95.00 269,001 -2.80 -2.86
2024-07-18 98.82 100.50 97.72 97.80 223,203 -1.73 -1.74
2024-07-17 99.26 100.71 99.15 99.53 241,898 -0.37 -0.37
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 98.75
On 2024-07-25		 95.02
On 2024-07-22		 2.71 2.85 98.57
On 2024-07-23		 95.85
On 2024-07-24		 -2.76 97.16
10D 100.71
On 2024-07-17		 94.29
On 2024-07-19		 2.72 2.86 100.71
On 2024-07-17		 94.29
On 2024-07-19		 -6.37 97.48
20D 100.71
On 2024-07-17		 87.82
On 2024-07-09		 4.41 4.73 94.24
On 2024-06-28		 87.82
On 2024-07-09		 -6.81 94.04
WTD 98.75
On 2024-07-25		 95.02
On 2024-07-22		 2.71 2.85 98.57
On 2024-07-23		 95.85
On 2024-07-24		 -2.76 97.16
MTD 100.71
On 2024-07-17		 87.82
On 2024-07-09		 5.82 6.33 100.71
On 2024-07-17		 94.29
On 2024-07-19		 -6.37 94.15
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

97.71 +0.54 +0.56 220,385