CBT: Cabot Corporation

As of Thursday, February 12th, 2026

$ 76.66

+0.73 +0.96%

Open: 76.10
High: 77.45
Low: 75.65
Volume: 507,775
Previous Close on Wednesday, February 11th, 2026

$ 75.93

+0.17 +0.22%

Open: 75.88
High: 77.69
Low: 75.49
Volume: 49,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 76.10 77.45 75.65 76.66 507,775 +0.73 +0.96
2026-02-11 75.88 77.69 75.49 75.93 49,245 +0.17 +0.22
2026-02-10 74.82 76.04 73.47 75.76 503,316 +1.17 +1.57
2026-02-09 76.08 76.09 72.99 74.59 489,454 +0.01 +0.01
2026-02-06 76.55 77.33 74.22 74.58 653,436 -1.67 -2.19
2026-02-05 77.91 78.12 74.80 76.25 718,828 -2.48 -3.15
2026-02-04 74.82 81.15 71.28 78.73 1,256,577 +7.44 +10.44
2026-02-03 72.84 74.92 70.83 71.29 710,099 -1.57 -2.15
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 77.69
On 2026-02-11		 72.99
On 2026-02-09		 0.41 0.54 77.33
On 2026-02-06		 72.99
On 2026-02-09		 -5.62 75.50
10D 81.15
On 2026-02-04		 70.83
On 2026-02-03		 4.43 6.13 81.15
On 2026-02-04		 72.99
On 2026-02-09		 -10.06 74.88
20D 81.15
On 2026-02-04		 68.86
On 2026-01-20		 3.91 5.37 81.15
On 2026-02-04		 72.99
On 2026-02-09		 -10.06 73.38
WTD 77.69
On 2026-02-11		 72.99
On 2026-02-09		 2.08 2.79 76.09
On 2026-02-09		 73.47
On 2026-02-10		 -3.45 75.74
MTD 81.15
On 2026-02-04		 70.83
On 2026-02-03		 4.47 6.19 81.15
On 2026-02-04		 72.99
On 2026-02-09		 -10.06 75.18
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

27.53 +1.02 +3.85 4,419,056
CBT

Cabot Corporation

76.66 +0.73 +0.96 507,775