CBT: Cabot Corporation

As of Wednesday, April 24th, 2024

$ 93.40

+0.02 +0.02%

Open: 92.89
High: 93.61
Low: 92.20
Volume: 178,621
Previous Close on Tuesday, April 23rd, 2024

$ 93.38

+0.66 +0.71%

Open: 92.18
High: 93.52
Low: 92.18
Volume: 155,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 92.89 93.61 92.20 93.40 178,621 +0.02 +0.02
2024-04-23 92.18 93.52 92.18 93.38 155,443 +0.66 +0.71
2024-04-22 92.27 93.22 91.74 92.72 216,274 +0.71 +0.77
2024-04-19 90.43 92.10 90.43 92.01 277,451 +1.32 +1.46
2024-04-18 91.19 92.78 90.59 90.69 372,106 -1.24 -1.35
2024-04-17 93.48 93.81 91.37 91.93 270,977 -0.76 -0.82
2024-04-16 92.15 93.33 91.22 92.69 171,364 -0.38 -0.41
2024-04-15 94.00 94.39 92.36 93.07 274,251 -0.20 -0.21
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 93.61
On 2024-04-24		 90.43
On 2024-04-19		 1.47 1.60 92.78
On 2024-04-18		 90.43
On 2024-04-19		 -2.53 92.44
10D 96.73
On 2024-04-11		 90.43
On 2024-04-19		 -3.20 -3.31 96.73
On 2024-04-11		 90.43
On 2024-04-19		 -6.51 92.86
20D 98.34
On 2024-04-09		 90.43
On 2024-04-19		 3.88 4.33 98.34
On 2024-04-09		 90.43
On 2024-04-19		 -8.04 93.30
WTD 93.61
On 2024-04-24		 91.74
On 2024-04-22		 1.39 1.51 93.22
On 2024-04-22		 93.22
On 2024-04-22		 0.00 93.17
MTD 98.34
On 2024-04-09		 90.43
On 2024-04-19		 1.20 1.30 98.34
On 2024-04-09		 90.43
On 2024-04-19		 -8.04 93.45
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

93.40 +0.02 +0.02 178,621