MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBT — Cabot Corporation
NYSECabot Corporation
$76.95
+0.60(+0.79%)
- O
- 77.67
- H
- 78.68
- L
- 76.93
- V
- 376.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$76.95
Period Return-2.91%
Period High$94.53
Period Low$58.33
Avg Daily Volume449.2K
Total Trading Days365
CBT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $77.67 | $78.68 | $76.93 | $76.95 | +$0.60 | +0.79% | 376,660 | $77.49 | $76.93 $78.68 |
| Oct 1, 2026 | $76.50 | $77.14 | $74.55 | $76.35 | $-0.56 | -0.73% | 606,572 | $76.35 | $74.55 $77.14 |
| Sep 30, 2026 | $77.94 | $78.02 | $76.76 | $76.91 | $-0.85 | -1.09% | 570,092 | $77.14 | $76.76 $78.02 |
| Sep 29, 2026 | $78.65 | $78.65 | $77.65 | $77.76 | $-0.69 | -0.88% | 362,879 | $78.06 | $77.65 $78.65 |
| Sep 28, 2026 | $78.19 | $79.29 | $77.50 | $78.45 | $-0.31 | -0.39% | 370,749 | $78.48 | $77.50 $79.29 |
| Sep 25, 2026 | $78.52 | $80.11 | $78.43 | $78.76 | +$0.11 | +0.14% | 413,841 | $78.94 | $78.43 $80.11 |
| Sep 24, 2026 | $78.52 | $78.92 | $77.76 | $78.65 | $-0.15 | -0.19% | 293,574 | $78.49 | $77.76 $78.92 |
| Sep 23, 2026 | $79.09 | $80.04 | $78.75 | $78.80 | $-0.67 | -0.84% | 335,830 | $79.26 | $78.75 $80.04 |
| Sep 22, 2026 | $77.39 | $79.96 | $77.39 | $79.47 | +$2.88 | +3.76% | 340,225 | $79.27 | $77.39 $79.96 |
| Sep 21, 2026 | $77.88 | $77.88 | $76.21 | $76.59 | $-0.85 | -1.10% | 313,200 | $76.77 | $76.21 $77.88 |
| Sep 18, 2026 | $77.09 | $77.51 | $76.03 | $77.44 | $-0.12 | -0.15% | 1,046,680 | $77.29 | $76.03 $77.51 |
| Sep 17, 2026 | $79.65 | $79.65 | $77.35 | $77.56 | $-0.90 | -1.15% | 323,197 | $77.91 | $77.35 $79.65 |
| Sep 16, 2026 | $80.03 | $80.03 | $77.62 | $78.46 | $-0.74 | -0.93% | 425,850 | $78.79 | $77.62 $80.03 |
| Sep 15, 2026 | $79.20 | $80.51 | $78.37 | $79.20 | $-1.56 | -1.93% | 517,536 | $79.48 | $78.37 $80.51 |
| Sep 14, 2026 | $79.10 | $80.82 | $78.02 | $80.76 | +$1.08 | +1.36% | 452,340 | $79.99 | $78.02 $80.82 |
| Sep 11, 2026 | $79.23 | $80.09 | $78.59 | $79.68 | +$0.89 | +1.13% | 382,075 | $79.63 | $78.59 $80.09 |
| Sep 10, 2026 | $78.86 | $78.94 | $77.68 | $78.79 | $-0.56 | -0.71% | 283,679 | $78.45 | $77.68 $78.94 |
| Sep 9, 2026 | $80.53 | $80.53 | $78.59 | $79.35 | $-0.97 | -1.21% | 360,091 | $79.22 | $78.59 $80.53 |
| Sep 8, 2026 | $82.35 | $82.35 | $80.16 | $80.32 | $-1.16 | -1.42% | 275,902 | $80.69 | $80.16 $82.35 |
| Sep 4, 2026 | $80.26 | $82.40 | $80.24 | $81.48 | +$0.29 | +0.36% | 284,118 | $81.33 | $80.24 $82.40 |
| Sep 3, 2026 | $83.77 | $83.77 | $80.95 | $81.19 | $-1.65 | -1.99% | 343,384 | $81.45 | $80.95 $83.77 |
| Sep 2, 2026 | $82.13 | $83.90 | $81.09 | $82.84 | +$2.19 | +2.72% | 374,156 | $83.11 | $81.09 $83.90 |
| Sep 1, 2026 | $81.47 | $81.91 | $80.50 | $80.65 | $-2.06 | -2.49% | 358,250 | $80.94 | $80.50 $81.91 |
| Aug 31, 2026 | $83.99 | $84.15 | $82.01 | $82.71 | $-0.94 | -1.12% | 351,256 | $82.63 | $82.01 $84.15 |
| Aug 28, 2026 | $84.27 | $85.60 | $83.02 | $83.65 | $-0.93 | -1.10% | 399,735 | $84.26 | $83.02 $85.60 |
| Aug 27, 2026 | $83.77 | $84.69 | $83.02 | $84.58 | +$0.00 | +0.00% | 215,923 | $84.23 | $83.02 $84.69 |
| Aug 26, 2026 | $84.03 | $85.03 | $83.88 | $84.58 | +$0.94 | +1.12% | 235,657 | $84.50 | $83.88 $85.03 |
| Aug 25, 2026 | $84.00 | $85.05 | $82.37 | $83.64 | $-0.24 | -0.29% | 316,768 | $83.52 | $82.37 $85.05 |
| Aug 24, 2026 | $85.45 | $85.50 | $83.47 | $83.88 | $-1.31 | -1.54% | 281,214 | $84.17 | $83.47 $85.50 |
| Aug 21, 2026 | $85.45 | $86.05 | $84.32 | $85.19 | +$0.26 | +0.31% | 353,413 | $84.96 | $84.32 $86.05 |