CBT: Cabot Corporation
$ 78.02 |
|
+0.28 +0.36% |
|
| Open: | 77.88 |
| High: | 78.96 |
| Low: | 77.59 |
| Volume: | 271,988 |
$ 77.74
-0.10 -0.13%
| Open: | 79.02 |
| High: | 79.46 |
| Low: | 77.31 |
| Volume: | 447,501 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 77.88 | 78.96 | 77.59 | 78.02 | 271,988 | +0.28 | +0.36 |
| 2025-08-07 | 79.02 | 79.46 | 77.31 | 77.74 | 447,501 | -0.10 | -0.13 |
| 2025-08-06 | 80.57 | 80.57 | 77.51 | 77.84 | 606,495 | -2.26 | -2.82 |
| 2025-08-05 | 76.89 | 80.52 | 76.15 | 80.10 | 702,302 | +6.39 | +8.67 |
| 2025-08-04 | 72.52 | 73.99 | 72.45 | 73.71 | 582,621 | +1.71 | +2.38 |
| 2025-08-01 | 71.39 | 72.09 | 70.41 | 72.00 | 734,837 | -0.18 | -0.25 |
| 2025-07-31 | 71.47 | 72.28 | 70.96 | 72.18 | 526,146 | -0.24 | -0.33 |
| 2025-07-30 | 74.42 | 74.42 | 72.23 | 72.42 | 458,730 | -2.15 | -2.88 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 80.57 On 2025-08-06 |
72.45 On 2025-08-04 |
6.02 | 8.36 | 80.57 On 2025-08-06 |
77.31 On 2025-08-07 |
-4.05 | 77.48 |
| 10D | 80.57 On 2025-08-06 |
70.41 On 2025-08-01 |
1.89 | 2.48 | 76.12 On 2025-07-28 |
70.41 On 2025-08-01 |
-7.51 | 75.38 |
| 20D | 80.57 On 2025-08-06 |
70.41 On 2025-08-01 |
-0.42 | -0.54 | 78.61 On 2025-07-23 |
70.41 On 2025-08-01 |
-10.44 | 75.82 |
| WTD | 80.57 On 2025-08-06 |
72.45 On 2025-08-04 |
6.02 | 8.36 | 80.57 On 2025-08-06 |
77.31 On 2025-08-07 |
-4.05 | 77.48 |
| MTD | 80.57 On 2025-08-06 |
70.41 On 2025-08-01 |
5.84 | 8.09 | 80.57 On 2025-08-06 |
77.31 On 2025-08-07 |
-4.05 | 76.57 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |