CBT: Cabot Corporation

As of Tuesday, March 11th, 2025

$ 84.59

-1.94 -2.24%

Open: 87.27
High: 87.27
Low: 83.91
Volume: 569,546
Previous Close on Monday, March 10th, 2025

$ 86.53

+1.65 +1.94%

Open: 84.25
High: 89.15
Low: 84.25
Volume: 812,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 87.27 87.27 83.91 84.59 569,545 -1.94 -2.24
2025-03-10 84.25 89.15 84.25 86.53 812,482 +1.65 +1.94
2025-03-07 83.72 84.97 82.41 84.88 540,064 +0.81 +0.96
2025-03-06 82.31 84.54 82.10 84.07 324,277 +1.16 +1.40
2025-03-05 81.73 83.06 80.95 82.91 413,267 +1.68 +2.07
2025-03-04 81.24 82.21 79.57 81.23 584,297 -0.68 -0.83
2025-03-03 86.27 86.27 81.30 81.91 475,029 -4.09 -4.76
2025-02-28 85.27 86.20 84.10 86.00 611,236 +0.56 +0.66
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 89.15
On 2025-03-10		 80.95
On 2025-03-05		 3.36 4.14 89.15
On 2025-03-10		 83.91
On 2025-03-11		 -5.88 84.60
10D 89.15
On 2025-03-10		 79.57
On 2025-03-04		 -2.41 -2.77 87.19
On 2025-02-26		 79.57
On 2025-03-04		 -8.74 84.42
20D 89.15
On 2025-03-10		 79.57
On 2025-03-04		 -1.74 -2.02 88.93
On 2025-02-18		 79.57
On 2025-03-04		 -10.53 85.34
WTD 89.15
On 2025-03-10		 83.91
On 2025-03-11		 -0.29 -0.34 89.15
On 2025-03-10		 83.91
On 2025-03-11		 -5.88 85.56
MTD 89.15
On 2025-03-10		 79.57
On 2025-03-04		 -1.41 -1.64 86.27
On 2025-03-03		 79.57
On 2025-03-04		 -7.77 83.73
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

84.59 -1.94 -2.24 569,546