CBT: Cabot Corporation

As of Friday, May 1st, 2026

$ 77.33

+0.37 +0.48%

Open: 77.68
High: 77.73
Low: 76.72
Volume: 300,569
Previous Close on Thursday, April 30th, 2026

$ 76.96

+1.20 +1.58%

Open: 75.69
High: 77.69
Low: 75.00
Volume: 317,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 77.68 77.73 76.72 77.33 300,569 +0.37 +0.48
2026-04-30 75.69 77.69 75.00 76.96 317,866 +1.20 +1.58
2026-04-29 76.93 77.62 75.28 75.76 319,449 -1.10 -1.43
2026-04-28 77.78 77.98 76.46 76.86 247,892 -0.40 -0.52
2026-04-27 77.08 78.46 76.59 77.26 281,497 +0.41 +0.53
2026-04-24 76.35 77.11 75.29 76.85 24,304 +0.56 +0.73
2026-04-23 75.45 76.88 74.92 76.29 297,213 +0.88 +1.17
2026-04-22 76.47 76.48 75.14 75.41 270,908 -0.61 -0.80
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 78.46
On 2026-04-27		 75.00
On 2026-04-30		 0.48 0.62 78.46
On 2026-04-27		 75.00
On 2026-04-30		 -4.41 76.83
10D 78.46
On 2026-04-27		 74.16
On 2026-04-20		 2.90 3.90 78.46
On 2026-04-27		 75.00
On 2026-04-30		 -4.41 76.43
20D 78.46
On 2026-04-27		 72.45
On 2026-04-17		 1.40 1.84 76.78
On 2026-04-08		 72.45
On 2026-04-17		 -5.64 75.47
WTD 78.46
On 2026-04-27		 75.00
On 2026-04-30		 0.48 0.62 78.46
On 2026-04-27		 75.00
On 2026-04-30		 -4.41 76.83
MTD 77.73
On 2026-05-01		 76.72
On 2026-05-01		 0.37 0.48 -- -- -- 77.33
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

77.33 +0.37 +0.48 300,569