CBT: Cabot Corporation

As of Friday, December 12th, 2025

$ 68.34

-0.21 -0.31%

Open: 69.00
High: 69.75
Low: 68.13
Volume: 566,173
Previous Close on Thursday, December 11th, 2025

$ 68.55

+0.02 +0.03%

Open: 68.59
High: 69.39
Low: 67.38
Volume: 73,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 69.00 69.75 68.13 68.34 566,173 -0.21 -0.31
2025-12-11 68.59 69.39 67.38 68.55 73,948 +0.02 +0.03
2025-12-10 65.75 68.57 65.75 68.53 7,947 +2.86 +4.36
2025-12-09 64.48 66.11 64.48 65.67 749,464 +1.13 +1.75
2025-12-08 65.34 65.34 64.19 64.54 589,316 -0.79 -1.21
2025-12-05 63.79 65.59 63.24 65.33 517,699 +1.23 +1.92
2025-12-04 64.55 65.62 64.03 64.10 491,624 -0.44 -0.68
2025-12-03 64.22 65.51 63.72 64.54 551,347 +0.59 +0.92
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 69.75
On 2025-12-12		 64.19
On 2025-12-08		 3.01 4.61 65.34
On 2025-12-08		 65.34
On 2025-12-08		 0.00 67.13
10D 69.75
On 2025-12-12		 62.01
On 2025-12-01		 5.77 9.22 65.62
On 2025-12-04		 63.24
On 2025-12-05		 -3.63 65.69
20D 69.75
On 2025-12-12		 58.33
On 2025-11-20		 6.12 9.84 62.00
On 2025-11-14		 58.33
On 2025-11-20		 -5.92 63.53
WTD 69.75
On 2025-12-12		 64.19
On 2025-12-08		 3.01 4.61 65.34
On 2025-12-08		 65.34
On 2025-12-08		 0.00 67.13
MTD 69.75
On 2025-12-12		 62.01
On 2025-12-01		 5.77 9.22 65.62
On 2025-12-04		 63.24
On 2025-12-05		 -3.63 65.69
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

213.65 +2.47 +1.17 1,013,187
WU

The Western Union Company

9.81 +0.20 +2.08 15,209,669
KMB

Kimberly-Clark Corp

103.15 -0.30 -0.29 4,959,334
IBKR

Interactive Brokers Group Inc.

64.14 -1.92 -2.91 4,600,921
CBT

Cabot Corporation

68.34 -0.21 -0.31 566,173