CBT: Cabot Corporation

As of Friday, July 19th, 2024

$ 95.00

B: 94.36 X 1
A: 95.57 X 1

-2.80 -2.86%

Open: 97.92
High: 97.92
Low: 94.29
Volume: 269,001
Previous Close on Thursday, July 18th, 2024

$ 97.80

-1.73 -1.74%

Open: 98.82
High: 100.50
Low: 97.72
Volume: 223,203
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 97.92 97.92 94.29 95.00 269,001 -2.80 -2.86
2024-07-18 98.82 100.50 97.72 97.80 223,203 -1.73 -1.74
2024-07-17 99.26 100.71 99.15 99.53 241,898 -0.37 -0.37
2024-07-16 97.14 100.68 97.14 99.90 344,121 +3.19 +3.30
2024-07-15 95.38 97.22 94.31 96.71 391,196 +1.72 +1.81
2024-07-12 95.02 95.45 94.04 94.99 320,340 +1.25 +1.33
2024-07-11 91.83 94.63 91.83 93.74 300,464 +3.43 +3.80
2024-07-10 89.57 90.56 88.86 90.31 294,572 +2.07 +2.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 100.71
On 2024-07-17
94.29
On 2024-07-19
0.01 0.01 100.71
On 2024-07-17
94.29
On 2024-07-19
-6.37 97.79
10D 100.71
On 2024-07-17
87.82
On 2024-07-09
6.63 7.50 100.71
On 2024-07-17
94.29
On 2024-07-19
-6.37 94.58
20D 100.71
On 2024-07-17
87.82
On 2024-07-09
-0.48 -0.50 97.00
On 2024-06-24
87.82
On 2024-07-09
-9.46 93.47
WTD 100.71
On 2024-07-17
94.29
On 2024-07-19
0.01 0.01 100.71
On 2024-07-17
94.29
On 2024-07-19
-6.37 97.79
MTD 100.71
On 2024-07-17
87.82
On 2024-07-09
3.11 3.38 100.71
On 2024-07-17
94.29
On 2024-07-19
-6.37 93.07
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

95.00 -2.80 -2.86 269,001