CBT: Cabot Corporation

As of Wednesday, September 23rd, 2026

$ 78.80

-0.67 -0.84%

Open: 79.09
High: 80.04
Low: 78.75
Volume: 335,827
Previous Close on Tuesday, September 22nd, 2026

$ 79.47

+2.88 +3.76%

Open: 77.39
High: 79.96
Low: 77.39
Volume: 33,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-23 79.09 80.04 78.75 78.80 335,827 -0.67 -0.84
2026-09-22 77.39 79.96 77.39 79.47 33,999 +2.88 +3.76
2026-09-21 77.88 77.88 76.21 76.59 313,105 -0.85 -1.10
2026-09-18 77.09 77.51 76.03 77.44 1,046,383 -0.12 -0.15
2026-09-17 79.65 79.65 77.35 77.56 321,333 -0.90 -1.15
2026-09-16 80.03 80.03 77.62 78.46 425,751 -0.74 -0.93
2026-09-15 79.20 80.51 78.37 79.20 51,754 -1.56 -1.93
2026-09-14 79.10 80.82 78.02 80.76 452,343 +1.08 +1.36
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 80.04
On 2026-09-23		 76.03
On 2026-09-18		 0.34 0.43 79.65
On 2026-09-17		 76.03
On 2026-09-18		 -4.54 77.97
10D 80.82
On 2026-09-14		 76.03
On 2026-09-18		 -0.55 -0.69 80.82
On 2026-09-14		 76.03
On 2026-09-18		 -5.93 78.68
20D 85.60
On 2026-08-28		 76.03
On 2026-09-18		 -4.84 -5.79 85.60
On 2026-08-28		 76.03
On 2026-09-18		 -11.18 80.41
WTD 80.04
On 2026-09-23		 76.21
On 2026-09-21		 1.36 1.76 77.88
On 2026-09-21		 77.88
On 2026-09-21		 0.00 78.29
MTD 83.90
On 2026-09-02		 76.03
On 2026-09-18		 -3.91 -4.73 83.90
On 2026-09-02		 76.03
On 2026-09-18		 -9.38 79.54
As of Wednesday, September 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.80 +0.58 +0.18 4,334,505
KO

The Coca-Cola Company

88.09 -0.52 -0.59 12,767,293
PFE

Pfizer Inc.

28.18 +0.25 +0.90 32,317,551
VZ

Verizon Communications Inc.

46.52 +0.07 +0.15 20,277,473
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,511.59 -352.04 -0.68 427,699,327
DJTA

Dow Jones Transportation Average

19,739.91 -147.82 -0.74 64,487,312
SPX

S&P 500 Index

7,706.03 -58.72 -0.76
OEX

S&P 100 Index

3,843.71 -32.04 -0.83
NDX

NASDAQ 100 Index

30,470.29 -262.10 -0.85
NYA

NYSE Composite Index

23,848.25 -181.37 -0.75
XAX

NYSE AMEX Composite Index

8,338.38 -63.95 -0.76
RUI

RUSSELL 1000 Index

4,189.17 -32.37 -0.77
RUT

Russell 2000 Index

2,838.66 -51.26 -1.77
RUA

Russell 3000 Index

4,363.37 -35.52 -0.81
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.11 +0.24 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.11 +0.45 +2.55
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

13.82 -0.37 -2.61 30,901,287
CBT

Cabot Corporation

78.80 -0.67 -0.84 335,827