CBT: Cabot Corporation

As of Friday, August 14th, 2026

$ 87.88

+1.61 +1.87%

Open: 85.84
High: 87.91
Low: 85.84
Volume: 256,605
Previous Close on Thursday, August 13th, 2026

$ 86.27

-0.03 -0.03%

Open: 85.39
High: 87.00
Low: 85.39
Volume: 351,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 85.84 87.91 85.84 87.88 256,605 +1.61 +1.87
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
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		 0.26 0.30 89.23
On 2026-08-11		 85.39
On 2026-08-13		 -4.30 86.78
10D 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -0.14 -0.16 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -13.19 86.51
20D 92.99
On 2026-07-28		 78.58
On 2026-08-04		 -2.51 -2.78 92.99
On 2026-07-28		 78.58
On 2026-08-04		 -15.50 88.00
WTD 89.23
On 2026-08-11		 85.39
On 2026-08-13		 0.26 0.30 89.23
On 2026-08-11		 85.39
On 2026-08-13		 -4.30 86.78
MTD 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -0.14 -0.16 90.52
On 2026-08-03		 78.58
On 2026-08-04		 -13.19 86.51
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

87.88 +1.61 +1.87 256,605