CBT: Cabot Corporation

As of Wednesday, September 27th, 2023

$ 67.85

+0.69 +1.03%

Open: 67.81
High: 68.65
Low: 67.59
Volume: 214,613
Previous Close on Tuesday, September 26th, 2023

$ 67.16

-0.89 -1.31%

Open: 67.35
High: 67.85
Low: 66.70
Volume: 204,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 67.81 68.65 67.59 67.85 214,613 +0.69 +1.03
2023-09-26 67.35 67.85 66.70 67.16 204,927 -0.89 -1.31
2023-09-25 66.64 68.20 66.64 68.05 218,565 +1.05 +1.57
2023-09-22 67.15 68.12 66.94 67.00 265,710 -0.07 -0.10
2023-09-21 68.00 68.21 67.04 67.07 180,708 -1.46 -2.13
2023-09-20 69.52 70.51 68.51 68.53 194,420 -0.68 -0.98
2023-09-19 69.91 70.37 69.19 69.21 234,538 -0.72 -1.03
2023-09-18 69.73 70.12 69.28 69.93 265,113 +0.50 +0.72
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 68.65
On 2023-09-27		 66.64
On 2023-09-25		 -0.68 -0.99 68.21
On 2023-09-21		 66.64
On 2023-09-25		 -2.30 67.43
10D 70.63
On 2023-09-15		 66.64
On 2023-09-25		 -0.90 -1.31 70.63
On 2023-09-15		 66.64
On 2023-09-25		 -5.65 68.46
20D 74.36
On 2023-09-01		 66.64
On 2023-09-25		 -4.01 -5.58 74.36
On 2023-09-01		 66.64
On 2023-09-25		 -10.38 69.81
WTD 68.65
On 2023-09-27		 66.64
On 2023-09-25		 0.85 1.27 68.20
On 2023-09-25		 66.70
On 2023-09-26		 -2.20 67.69
MTD 74.36
On 2023-09-01		 66.64
On 2023-09-25		 -4.61 -6.36 74.36
On 2023-09-01		 66.64
On 2023-09-25		 -10.38 69.50
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61