CBT: Cabot Corporation

As of Wednesday, September 2nd, 2026

$ 82.84

+2.19 +2.72%

Open: 82.13
High: 83.90
Low: 81.09
Volume: 374,153
Previous Close on Tuesday, September 1st, 2026

$ 80.65

-2.06 -2.49%

Open: 81.47
High: 81.91
Low: 80.50
Volume: 358,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-02 82.13 83.90 81.09 82.84 374,153 +2.19 +2.72
2026-09-01 81.47 81.91 80.50 80.65 358,249 -2.06 -2.49
2026-08-31 83.99 84.15 82.01 82.71 347,182 -0.94 -1.12
2026-08-28 84.27 85.60 83.02 83.65 399,733 -0.93 -1.10
2026-08-27 83.77 84.69 83.02 84.58 215,914 0.00 0.00
2026-08-26 84.03 85.03 83.88 84.58 235,626 +0.94 +1.12
2026-08-25 84.00 85.05 82.37 83.64 315,358 -0.24 -0.29
2026-08-24 85.45 85.50 83.47 83.88 281,051 -1.31 -1.54
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 85.60
On 2026-08-28		 80.50
On 2026-09-01		 -1.74 -2.06 85.60
On 2026-08-28		 80.50
On 2026-09-01		 -5.96 82.89
10D 86.05
On 2026-08-21		 80.50
On 2026-09-01		 -2.34 -2.75 86.05
On 2026-08-21		 80.50
On 2026-09-01		 -6.45 83.67
20D 89.23
On 2026-08-11		 80.50
On 2026-09-01		 -1.70 -2.01 89.23
On 2026-08-11		 80.50
On 2026-09-01		 -9.78 85.08
WTD 84.15
On 2026-08-31		 80.50
On 2026-09-01		 -0.81 -0.97 84.15
On 2026-08-31		 80.50
On 2026-09-01		 -4.33 82.07
MTD 83.90
On 2026-09-02		 80.50
On 2026-09-01		 0.13 0.16 81.91
On 2026-09-01		 81.91
On 2026-09-01		 0.00 81.75
As of Wednesday, September 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.50 -1.59 -0.48 2,680,588
KO

The Coca-Cola Company

88.24 +0.24 +0.27 17,148,273
PFE

Pfizer Inc.

29.02 +0.47 +1.65 38,855,127
VZ

Verizon Communications Inc.

50.22 -0.08 -0.16 18,634,241
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,061.89 +295.01 +0.56 409,028,129
DJTA

Dow Jones Transportation Average

20,713.48 -53.88 -0.26 51,883,671
SPX

S&P 500 Index

7,666.64 +35.17 +0.46
OEX

S&P 100 Index

3,801.97 +22.73 +0.60
NDX

NASDAQ 100 Index

29,143.33 +66.11 +0.23
NYA

NYSE Composite Index

24,495.59 +146.32 +0.60
XAX

NYSE AMEX Composite Index

8,891.00 -10.23 -0.11
RUI

RUSSELL 1000 Index

4,173.57 +18.90 +0.45
RUT

Russell 2000 Index

2,953.18 +33.04 +1.13
RUA

Russell 3000 Index

4,354.73 +20.92 +0.48
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.54 -0.39 -1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.10 -0.46 -2.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.80 -0.53 -2.89
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

63.39 +0.26 +0.41 1,483,377
TFX

Teleflex Incorporated

140.97 +0.49 +0.35 722,613
AEO

American Eagle Outfitters Inc.

16.66 +0.08 +0.48 4,383,125
CBT

Cabot Corporation

82.84 +2.19 +2.72 374,153