CBT: Cabot Corporation

As of Friday, March 17th, 2023

$ 71.77

-2.36 -3.18%

Open: 73.53
High: 73.53
Low: 71.37
Volume: 555,784
Previous Close on Thursday, March 16th, 2023

$ 74.13

+1.52 +2.09%

Open: 71.41
High: 74.50
Low: 70.93
Volume: 240,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 73.53 73.53 71.37 71.77 555,784 -2.36 -3.18
2023-03-16 71.41 74.50 70.93 74.13 240,266 +1.52 +2.09
2023-03-15 73.18 74.07 71.68 72.61 414,229 -3.21 -4.23
2023-03-14 76.17 77.16 74.82 75.82 477,470 +2.23 +3.03
2023-03-13 72.97 75.63 72.12 73.59 457,184 -0.72 -0.97
2023-03-10 76.29 76.78 73.55 74.31 290,953 -2.32 -3.03
2023-03-09 79.49 79.55 76.55 76.63 257,661 -2.66 -3.35
2023-03-08 79.39 80.20 78.80 79.29 163,662 +0.01 +0.01
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 77.16
On 2023-03-14		 70.93
On 2023-03-16		 -2.54 -3.42 77.16
On 2023-03-14		 70.93
On 2023-03-16		 -8.07 73.58
10D 83.48
On 2023-03-06		 70.93
On 2023-03-16		 -11.89 -14.21 83.48
On 2023-03-06		 70.93
On 2023-03-16		 -15.03 75.90
20D 83.74
On 2023-03-03		 70.93
On 2023-03-16		 -7.95 -9.97 83.74
On 2023-03-03		 70.93
On 2023-03-16		 -15.29 77.83
WTD 77.16
On 2023-03-14		 70.93
On 2023-03-16		 -2.54 -3.42 77.16
On 2023-03-14		 70.93
On 2023-03-16		 -8.07 73.58
MTD 83.74
On 2023-03-03		 70.93
On 2023-03-16		 -7.76 -9.76 83.74
On 2023-03-03		 70.93
On 2023-03-16		 -15.29 77.39
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56