CBT: Cabot Corporation

As of Thursday, August 13th, 2026

$ 86.27

-0.03 -0.03%

Open: 85.39
High: 87.00
Low: 85.39
Volume: 35,193
Previous Close on Wednesday, August 12th, 2026

$ 86.30

-0.68 -0.78%

Open: 86.85
High: 87.40
Low: 85.45
Volume: 324,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 85.39 87.00 85.39 86.27 351,924 -0.03 -0.03
2026-08-12 86.85 87.40 85.45 86.30 324,833 -0.68 -0.78
2026-08-11 86.82 89.23 86.82 86.98 428,262 +0.53 +0.61
2026-08-10 87.15 88.27 86.06 86.45 393,978 -1.17 -1.34
2026-08-07 87.10 87.80 85.60 87.62 64,532 +0.07 +0.08
2026-08-06 83.39 87.92 83.39 87.55 521,412 +3.01 +3.56
2026-08-05 81.97 85.20 80.61 84.54 8,428 +2.58 +3.15
2026-08-04 81.18 84.51 78.58 81.96 1,477,821 -7.62 -8.51
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 89.23
On 2026-08-11		 85.39
On 2026-08-13		 -1.28 -1.46 89.23
On 2026-08-11		 85.39
On 2026-08-13		 -4.30 86.72
10D 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -1.96 -2.22 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -13.19 86.53
20D 92.99
On 2026-07-28		 78.58
On 2026-08-04		 -5.11 -5.59 92.99
On 2026-07-28		 78.58
On 2026-08-04		 -15.50 88.12
WTD 89.23
On 2026-08-11		 85.39
On 2026-08-13		 -1.35 -1.54 89.23
On 2026-08-11		 85.39
On 2026-08-13		 -4.30 86.50
MTD 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -1.75 -1.99 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -13.19 86.36
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

86.27 -0.03 -0.03 35,193