CBT: Cabot Corporation

As of Thursday, May 8th, 2025

$ 74.31

+1.31 +1.79%

Open: 73.79
High: 74.99
Low: 72.41
Volume: 680,726
Previous Close on Wednesday, May 7th, 2025

$ 73.00

+0.53 +0.73%

Open: 72.85
High: 73.92
Low: 71.64
Volume: 1,070,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 73.79 74.99 72.41 74.31 680,726 +1.31 +1.79
2025-05-07 72.85 73.92 71.64 73.00 1,070,397 +0.53 +0.73
2025-05-06 73.50 75.15 72.01 72.47 1,180,120 -5.03 -6.49
2025-05-05 77.26 78.12 76.70 77.50 602,061 -0.49 -0.63
2025-05-02 77.88 78.85 76.92 77.99 464,947 +0.77 +1.00
2025-05-01 78.08 78.63 77.04 77.22 598,953 -1.32 -1.68
2025-04-30 77.84 78.88 77.02 78.54 576,596 -0.18 -0.23
2025-04-29 78.67 79.60 78.00 78.72 595,516 -0.25 -0.32
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 78.85
On 2025-05-02		 71.64
On 2025-05-07		 -2.91 -3.77 78.85
On 2025-05-02		 71.64
On 2025-05-07		 -9.15 75.05
10D 81.13
On 2025-04-28		 71.64
On 2025-05-07		 -5.20 -6.54 81.13
On 2025-04-28		 71.64
On 2025-05-07		 -11.70 76.79
20D 82.15
On 2025-04-23		 71.64
On 2025-05-07		 -6.58 -8.13 82.15
On 2025-04-23		 71.64
On 2025-05-07		 -12.79 77.66
WTD 78.12
On 2025-05-05		 71.64
On 2025-05-07		 -3.68 -4.72 78.12
On 2025-05-05		 71.64
On 2025-05-07		 -8.29 74.32
MTD 78.85
On 2025-05-02		 71.64
On 2025-05-07		 -4.23 -5.39 78.85
On 2025-05-02		 71.64
On 2025-05-07		 -9.15 75.42
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

74.31 +1.31 +1.79 680,726