CBT: Cabot Corporation

As of Wednesday, June 18th, 2025

$ 73.09

+0.06 +0.08%

Open: 72.89
High: 74.13
Low: 72.83
Volume: 338,845
Previous Close on Tuesday, June 17th, 2025

$ 73.03

-1.43 -1.92%

Open: 73.69
High: 74.39
Low: 73.00
Volume: 363,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 72.89 74.13 72.83 73.09 338,845 +0.06 +0.08
2025-06-17 73.69 74.39 73.00 73.03 363,283 -1.43 -1.92
2025-06-16 75.19 75.44 74.25 74.46 280,286 -0.26 -0.35
2025-06-13 75.34 76.16 74.06 74.72 322,065 -1.51 -1.98
2025-06-12 76.92 77.32 75.86 76.23 303,279 -1.47 -1.89
2025-06-11 78.25 78.62 77.03 77.70 277,382 -0.46 -0.59
2025-06-10 77.25 78.52 76.98 78.16 281,605 +1.54 +2.01
2025-06-09 75.60 77.52 75.30 76.62 364,837 +1.56 +2.08
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 77.32
On 2025-06-12		 72.83
On 2025-06-18		 -4.61 -5.93 77.32
On 2025-06-12		 72.83
On 2025-06-18		 -5.81 74.31
10D 78.62
On 2025-06-11		 72.83
On 2025-06-18		 -2.02 -2.69 78.62
On 2025-06-11		 72.83
On 2025-06-18		 -7.37 75.40
20D 78.62
On 2025-06-11		 72.62
On 2025-05-23		 -2.32 -3.08 78.62
On 2025-06-11		 72.83
On 2025-06-18		 -7.37 75.01
WTD 75.44
On 2025-06-16		 72.83
On 2025-06-18		 -1.63 -2.18 75.44
On 2025-06-16		 72.83
On 2025-06-18		 -3.46 73.53
MTD 78.62
On 2025-06-11		 72.83
On 2025-06-18		 -1.60 -2.14 78.62
On 2025-06-11		 72.83
On 2025-06-18		 -7.37 75.26
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
LBRDK

Liberty Broadband Corporation

90.07 +1.12 +1.26 1,170,980
CBT

Cabot Corporation

73.09 +0.06 +0.08 338,845