CBT: Cabot Corporation

As of Friday, July 24th, 2026

$ 90.15

+1.04 +1.17%

Open: 89.99
High: 90.59
Low: 89.11
Volume: 206,277
Previous Close on Thursday, July 23rd, 2026

$ 89.11

-0.47 -0.52%

Open: 88.62
High: 89.53
Low: 87.95
Volume: 307,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 89.99 90.59 89.11 90.15 206,276 +1.04 +1.17
2026-07-23 88.62 89.53 87.95 89.11 307,284 -0.47 -0.52
2026-07-22 89.15 90.50 89.05 89.58 454,917 +0.71 +0.80
2026-07-21 89.47 89.47 87.10 88.87 514,241 -0.02 -0.02
2026-07-20 91.46 91.46 88.84 88.89 336,631 -1.50 -1.66
2026-07-17 90.78 92.08 89.92 90.39 311,149 -0.99 -1.08
2026-07-16 89.82 92.22 89.49 91.38 29,948 +1.54 +1.71
2026-07-15 87.61 90.31 87.61 89.84 325,654 +2.10 +2.39
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 91.46
On 2026-07-20		 87.10
On 2026-07-21		 -0.24 -0.27 91.46
On 2026-07-20		 87.10
On 2026-07-21		 -4.77 89.32
10D 92.22
On 2026-07-16		 87.01
On 2026-07-13		 2.83 3.24 92.22
On 2026-07-16		 87.10
On 2026-07-21		 -5.55 89.38
20D 94.53
On 2026-06-26		 81.60
On 2026-07-08		 -2.94 -3.16 94.53
On 2026-06-26		 81.60
On 2026-07-08		 -13.68 88.61
WTD 91.46
On 2026-07-20		 87.10
On 2026-07-21		 -0.24 -0.27 91.46
On 2026-07-20		 87.10
On 2026-07-21		 -4.77 89.32
MTD 92.22
On 2026-07-16		 81.60
On 2026-07-08		 -0.67 -0.74 91.42
On 2026-07-01		 81.60
On 2026-07-08		 -10.74 88.09
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
LZ

LegalZoom.com Inc.

7.18 +0.13 +1.84 1,450,340
CBT

Cabot Corporation

90.15 +1.04 +1.17 206,277