CBT: Cabot Corporation

As of Thursday, July 2nd, 2026

$ 86.35

-0.35 -0.40%

Open: 86.90
High: 88.06
Low: 85.06
Volume: 396,152
Previous Close on Wednesday, July 1st, 2026

$ 86.70

-4.12 -4.54%

Open: 90.54
High: 91.42
Low: 86.51
Volume: 431,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 86.90 88.06 85.06 86.35 396,152 -0.35 -0.40
2026-07-01 90.54 91.42 86.51 86.70 431,327 -4.12 -4.54
2026-06-30 91.10 91.81 90.46 90.82 519,886 +0.46 +0.51
2026-06-29 92.18 92.18 87.84 90.36 754,786 -3.04 -3.25
2026-06-26 92.25 94.53 92.00 93.40 2,492,714 +0.31 +0.33
2026-06-25 92.39 93.71 91.68 93.09 486,544 +1.20 +1.31
2026-06-24 88.00 91.90 87.55 91.89 756,484 +4.40 +5.03
2026-06-23 89.58 91.55 87.43 87.49 47,285 -3.21 -3.54
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 94.53
On 2026-06-26		 85.06
On 2026-07-02		 -6.74 -7.24 94.53
On 2026-06-26		 85.06
On 2026-07-02		 -10.02 89.53
10D 94.53
On 2026-06-26		 85.06
On 2026-07-02		 -2.10 -2.37 94.53
On 2026-06-26		 85.06
On 2026-07-02		 -10.02 90.26
20D 94.53
On 2026-06-26		 80.64
On 2026-06-05		 1.08 1.27 94.53
On 2026-06-26		 85.06
On 2026-07-02		 -10.02 87.80
WTD 92.18
On 2026-06-29		 85.06
On 2026-07-02		 -7.05 -7.55 92.18
On 2026-06-29		 85.06
On 2026-07-02		 -7.72 88.56
MTD 91.42
On 2026-07-01		 85.06
On 2026-07-02		 -4.47 -4.92 91.42
On 2026-07-01		 85.06
On 2026-07-02		 -6.96 86.53
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

86.35 -0.35 -0.40 396,152