CBT: Cabot Corporation

As of Monday, February 26th, 2024

$ 83.09

-- 0 0%

Open: 83.09
High: 83.09
Low: 83.09
Volume: N/A
Previous Close on Friday, February 23rd, 2024

$ 83.09

+0.48 +0.58%

Open: 82.92
High: 83.49
Low: 82.34
Volume: 194,845
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-23 82.92 83.49 82.34 83.09 194,845 +0.48 +0.58
2024-02-22 81.49 82.65 81.24 82.61 268,499 +0.54 +0.66
2024-02-21 80.83 82.17 80.70 82.07 239,545 +1.37 +1.70
2024-02-20 80.37 81.06 80.21 80.70 278,112 -1.01 -1.24
2024-02-16 83.50 83.74 81.68 81.71 406,985 -2.12 -2.53
2024-02-15 81.54 83.83 81.54 83.83 367,130 +2.61 +3.21
2024-02-14 80.83 81.39 79.74 81.22 486,713 +1.38 +1.73
2024-02-13 79.74 81.05 78.61 79.84 757,859 -1.96 -2.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.74
On 2024-02-16
80.21
On 2024-02-20
-0.74 -0.88 83.74
On 2024-02-16
80.21
On 2024-02-20
-4.22 82.04
10D 83.83
On 2024-02-15
78.29
On 2024-02-09
3.02 3.77 83.83
On 2024-02-15
80.21
On 2024-02-20
-4.32 81.67
20D 83.83
On 2024-02-15
70.63
On 2024-02-05
9.37 12.71 74.64
On 2024-01-29
70.63
On 2024-02-05
-5.37 78.10
WTD 83.49
On 2024-02-23
80.21
On 2024-02-20
1.38 1.69 81.06
On 2024-02-20
81.06
On 2024-02-20
0.00 82.12
MTD 83.83
On 2024-02-15
70.63
On 2024-02-05
10.99 15.24 83.83
On 2024-02-15
80.21
On 2024-02-20
-4.32 79.25
As of Friday, February 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

154.53 +1.20 +0.78 2,891,439
KO

The Coca-Cola Company

60.81 -0.40 -0.65 4,263,546
PFE

Pfizer Inc.

27.12 -0.64 -2.31 28,836,212
VZ

Verizon Communications Inc.

39.63 -1.04 -2.55 10,259,406
VIX

CBOE Volatility Index

13.96 +0.21 +1.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,051.75 -79.78 -0.20 150,147,366
DJTA

Dow Jones Transportation Average

15,844.75 -76.27 -0.48 46,292,153
SPX

S&P 500 Index

5,072.95 -15.85 -0.31
OEX

S&P 100 Index

2,404.68 -8.86 -0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,946.98 +9.38 +0.05
NYA

NYSE Composite Index

17,554.28 -61.75 -0.35
XAX

NYSE AMEX Composite Index

4,526.67 +3.27 +0.07
RUI

RUSSELL 1000 Index

2,781.62 -7.74 -0.28
RUT

Russell 2000 Index

2,019.79 +3.10 +0.15
RUA

Russell 3000 Index

2,905.77 -7.45 -0.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.96 +0.21 +1.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.40 +0.02 +0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 +0.05 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.33 +0.08 +0.52
VXN

CBOE NASDAQ 100 Volatility Index

17.99 +0.29 +1.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,859.08 +4.63 +0.05
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

83.09 0.00 0.00