CBT: Cabot Corporation

As of Friday, September 19th, 2025

$ 77.51

-0.58 -0.74%

Open: 78.26
High: 78.26
Low: 76.62
Volume: 869,414
Previous Close on Thursday, September 18th, 2025

$ 78.09

+1.12 +1.46%

Open: 77.50
High: 78.46
Low: 76.93
Volume: 234,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 78.26 78.26 76.62 77.51 869,414 -0.58 -0.74
2025-09-18 77.50 78.46 76.93 78.09 234,973 +1.12 +1.46
2025-09-17 77.91 80.37 76.69 76.97 361,513 -0.94 -1.21
2025-09-16 79.16 79.17 77.77 77.91 306,214 -1.02 -1.29
2025-09-15 79.41 80.00 78.44 78.93 284,114 -0.07 -0.09
2025-09-12 81.45 81.73 78.95 79.00 316,949 -2.47 -3.03
2025-09-11 79.11 81.57 79.11 81.47 343,420 +2.30 +2.91
2025-09-10 79.92 80.98 79.09 79.17 375,367 -1.27 -1.58
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 80.37
On 2025-09-17		 76.62
On 2025-09-19		 -1.49 -1.89 80.37
On 2025-09-17		 76.62
On 2025-09-19		 -4.67 77.88
10D 81.73
On 2025-09-12		 76.62
On 2025-09-19		 -3.54 -4.37 81.73
On 2025-09-12		 76.62
On 2025-09-19		 -6.25 79.06
20D 83.71
On 2025-08-22		 76.62
On 2025-09-19		 -1.59 -2.01 83.71
On 2025-08-22		 76.62
On 2025-09-19		 -8.47 80.26
WTD 80.37
On 2025-09-17		 76.62
On 2025-09-19		 -1.49 -1.89 80.37
On 2025-09-17		 76.62
On 2025-09-19		 -4.67 77.88
MTD 82.80
On 2025-09-05		 76.62
On 2025-09-19		 -4.05 -4.97 82.80
On 2025-09-05		 76.62
On 2025-09-19		 -7.46 79.56
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

77.51 -0.58 -0.74 869,414