CBT: Cabot Corporation

As of Friday, May 22nd, 2026

$ 83.41

+5.07 +6.47%

Open: 81.09
High: 83.75
Low: 81.08
Volume: 492,199
Previous Close on Thursday, May 21st, 2026

$ 78.34

+0.09 +0.12%

Open: 77.61
High: 79.01
Low: 76.09
Volume: 413,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 81.09 83.75 81.08 83.41 492,199 +5.07 +6.47
2026-05-21 77.61 79.01 76.09 78.34 413,235 +0.09 +0.12
2026-05-20 78.66 79.28 77.92 78.25 379,659 -0.35 -0.45
2026-05-19 80.78 80.78 78.29 78.60 308,779 -3.33 -4.06
2026-05-18 81.45 82.51 80.56 81.93 469,704 +0.93 +1.15
2026-05-15 80.86 82.18 80.80 81.00 445,276 -1.09 -1.33
2026-05-14 83.32 83.66 81.65 82.09 310,565 -0.81 -0.98
2026-05-13 84.80 85.51 82.31 82.90 35,486 -1.63 -1.93
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 83.75
On 2026-05-22		 76.09
On 2026-05-21		 2.41 2.98 82.51
On 2026-05-18		 76.09
On 2026-05-21		 -7.78 80.11
10D 86.43
On 2026-05-11		 76.09
On 2026-05-21		 -2.27 -2.65 86.43
On 2026-05-11		 76.09
On 2026-05-21		 -11.96 81.56
20D 86.43
On 2026-05-11		 75.00
On 2026-04-30		 6.56 8.54 86.43
On 2026-05-11		 76.09
On 2026-05-21		 -11.96 80.20
WTD 83.75
On 2026-05-22		 76.09
On 2026-05-21		 2.41 2.98 82.51
On 2026-05-18		 76.09
On 2026-05-21		 -7.78 80.11
MTD 86.43
On 2026-05-11		 75.16
On 2026-05-04		 6.45 8.38 86.43
On 2026-05-11		 76.09
On 2026-05-21		 -11.96 81.07
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

2.26 +0.04 +1.80 6,125
ELME

Elme Communities

2.03 +0.01 +0.50 514,457
CBT

Cabot Corporation

83.41 +5.07 +6.47 492,199