CBT: Cabot Corporation

As of Thursday, December 8th, 2022

$ 72.29

+0.85 +1.19%

Open: 71.96
High: 72.45
Low: 71.13
Volume: 238,468
Previous Close on Wednesday, December 7th, 2022

$ 71.44

-- 0 0%

Open: 71.16
High: 71.90
Low: 70.50
Volume: 277,996
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 71.96 72.45 71.13 72.29 238,468 +0.85 +1.19
2022-12-07 71.16 71.90 70.50 71.44 277,996 0.00 0.00
2022-12-06 73.19 73.78 70.15 71.44 281,911 -1.91 -2.60
2022-12-05 74.21 74.43 72.90 73.35 239,787 -1.67 -2.23
2022-12-02 73.02 75.72 72.92 75.02 202,200 +1.07 +1.45
2022-12-01 74.87 75.26 73.79 73.95 214,991 +0.33 +0.45
2022-11-30 72.95 73.76 71.07 73.62 323,143 +0.71 +0.97
2022-11-29 72.45 73.61 72.45 72.91 218,062 +0.64 +0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.72
On 2022-12-02
70.15
On 2022-12-06
-1.66 -2.24 75.72
On 2022-12-02
70.15
On 2022-12-06
-7.35 72.71
10D 75.72
On 2022-12-02
70.15
On 2022-12-06
-1.51 -2.05 75.72
On 2022-12-02
70.15
On 2022-12-06
-7.35 73.09
20D 75.72
On 2022-12-02
68.05
On 2022-11-10
6.97 10.67 75.15
On 2022-11-11
69.11
On 2022-11-17
-8.04 72.83
WTD 74.43
On 2022-12-05
70.15
On 2022-12-06
-2.73 -3.64 74.43
On 2022-12-05
70.15
On 2022-12-06
-5.74 72.13
MTD 75.72
On 2022-12-02
70.15
On 2022-12-06
-1.33 -1.81 75.72
On 2022-12-02
70.15
On 2022-12-06
-7.35 72.92
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX