CBT: Cabot Corporation

As of Thursday, October 30th, 2025

$ 67.56

-1.52 -2.20%

Open: 68.17
High: 68.91
Low: 67.24
Volume: 401,972
Previous Close on Wednesday, October 29th, 2025

$ 69.08

-1.92 -2.70%

Open: 70.58
High: 71.40
Low: 68.46
Volume: 440,217
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 68.17 68.91 67.24 67.56 401,972 -1.52 -2.20
2025-10-29 70.58 71.40 68.46 69.08 440,217 -1.92 -2.70
2025-10-28 70.64 71.50 70.52 71.00 304,874 -0.07 -0.10
2025-10-27 71.57 71.86 70.95 71.07 294,177 -0.27 -0.38
2025-10-24 71.48 71.83 71.05 71.34 264,348 +0.24 +0.34
2025-10-23 71.88 72.37 70.90 71.10 245,817 +0.06 +0.08
2025-10-22 71.09 72.24 70.97 71.04 268,629 -0.01 -0.01
2025-10-21 70.48 71.55 70.33 71.05 295,091 +0.44 +0.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.86
On 2025-10-27
67.24
On 2025-10-30
-3.54 -4.98 71.86
On 2025-10-27
67.24
On 2025-10-30
-6.42 70.01
10D 72.37
On 2025-10-23
67.24
On 2025-10-30
-1.56 -2.26 72.37
On 2025-10-23
67.24
On 2025-10-30
-7.09 70.35
20D 76.14
On 2025-10-03
66.50
On 2025-10-14
-8.04 -10.63 76.14
On 2025-10-03
66.50
On 2025-10-14
-12.66 70.81
WTD 71.86
On 2025-10-27
67.24
On 2025-10-30
-3.78 -5.30 71.86
On 2025-10-27
67.24
On 2025-10-30
-6.42 69.68
MTD 76.14
On 2025-10-03
66.50
On 2025-10-14
-8.49 -11.16 76.14
On 2025-10-03
66.50
On 2025-10-14
-12.66 71.23
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EBAY

Ebay Inc.

83.73 -15.81 -15.88 15,984,076
ADNT

Adient plc

23.16 -0.52 -2.20 802,466
SHOO

Steven Madden Ltd.

34.34 -0.08 -0.23 1,532,547
CRI

Carter's Inc.

32.03 +0.62 +1.97 1,638,579
CBT

Cabot Corporation

67.56 -1.52 -2.20 401,972