|
Market Closed -
NYSE
16:00:02 2026-09-23 EDT
|
5-day change | 1st Jan Change | ||
| 78.80 USD | -0.84% |
|
+0.43% | +18.89% |
Stock exchange
NYSE
CBT 78.80 $
-0.84%
26.46M
$
Quotes 5-day view: Cabot Corporation
Delayed Quote NYSE
| 2026-09-17 | 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | |
|---|---|---|---|---|---|
| Last | US$77.56 | US$77.44 | US$76.59 | US$79.47 | US$78.80 |
| Volume | 323,197 | 1,046,680 | 313,199 | 340,224 | 335,827 |
| Change | -1.15% | -0.15% | -1.10% | +3.76% | -0.84% |
| Opening | US$79.65 | US$77.09 | US$77.88 | US$77.39 | US$79.09 |
| High | US$79.65 | US$77.51 | US$77.88 | US$79.96 | US$80.04 |
| Low | US$77.35 | US$76.03 | US$76.21 | US$77.39 | US$78.75 |
Performance
| 1 day | -0.84% | ||
| 1 week | +0.43% | ||
| Current month | -4.73% | ||
| 1 month | -7.50% | ||
| 3 months | -9.93% | ||
| 6 months | +15.10% | ||
| Current year | +18.89% | ||
| 1 year | +3.06% | ||
| 3 years | +17.61% | ||
| 5 years | +56.82% | ||
| 10 years | +53.40% |
Volumes
marketsDaily volume
335,829
Estimated daily volume
335,829
Avg. Volume 20 sessions
408,764
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
32,210,603.2
Record volume 1
6,716,352
Record volume 2
6,124,800
Record volume 3
4,349,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,103,116,126
Net sales (USD)
3,713,000,000
Number of employees
4,064
Sales / Employee (USD)
913,632
Free-Float
98.44%
Free-Float capitalization (USD)
4,047,953,535
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
77.97
Moving average 20 days
80.65
Moving average 50 days
84.84
Moving average 100 days
84.98
Price spread / (MMA5)
-1.05%
Price spread / (MMA20)
+2.34%
Price spread / (MMA50)
+7.67%
Price spread / (MMA100)
+7.84%
STIM
RSI 9 days
47.02
RSI 14 days
43.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.84% | +0.43% | +3.06% | +17.61% | 4.1B | |
| +0.18% | +0.96% | +4.10% | +60.90% | 77.43B | |
| -1.30% | +5.39% | +4.59% | +15.23% | 38.93B | |
| -2.06% | +1.20% | +3.93% | -21.84% | 36.9B | |
| +0.84% | +0.33% | -7.40% | +12.87% | 25.25B | |
| -0.89% | +3.23% | +44.31% | +31.72% | 23.86B | |
| -1.58% | +0.58% | +59.83% | +21.66% | 20.05B | |
| -0.70% | +2.59% | -43.69% | -40.11% | 17.8B | |
| -1.05% | +1.05% | +22.12% | +2.76% | 14.62B | |
| +2.75% | +2.09% | +1.49% | +70.73% | 14.27B | |
| Average | -0.46% | +3.20% | +9.23% | +17.15% | 27.32B | |
| Weighted average by Cap. | -0.50% | +3.34% | +8.39% | +23.53% |
Historical Quotes: Cabot Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8765ae2ca259a28dae89e86a3.eBpJosLRD-3EEXKxSonTA1C8XzqJie27I_R4IrznkvA.EHN5kPOZPqeKe0v1IPPlUzTXblLD77TBT5kTTYmu1cUiUTOUqZQ7jp5-EQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 78.80 | 57,909 | 215,172 |
| 15:59:59 | 78.79 | 100 | 157,263 |
| 15:59:59 | 78.83 | 100 | 157,163 |
| 15:59:59 | 78.79 | 100 | 157,063 |
| 15:59:59 | 78.79 | 100 | 156,963 |
| 15:59:59 | 78.79 | 100 | 156,863 |
| 15:59:59 | 78.79 | 100 | 156,763 |
| 15:59:59 | 78.79 | 100 | 156,663 |
| 15:59:59 | 78.79 | 100 | 156,563 |
| 15:59:59 | 78.79 | 100 | 156,463 |
Price Extremes
| 1 week | 76.03 |  | 80.04 |
| 1 month | 76.03 | | 85.6 |
| Current year | 65.65 | | 94.53 |
| 1 year | 58.33 | | 94.53 |
| 3 years | 58.33 | | 117.46 |
| 5 years | 49.59 | | 117.46 |
| 10 years | 20 | | 117.46 |
Monthly variations
Annual variations
| 2026 | +18.89% | ||
| 2025 | -27.41% | ||
| 2024 | +9.35% | ||
| 2023 | +24.93% | ||
| 2022 | +18.93% | ||
| 2021 | +25.22% | ||
| 2020 | -5.56% | ||
| 2019 | +10.67% | ||
| 2018 | -30.28% | ||
| 2017 | +21.86% | ||
| 2016 | +23.63% | ||
| 2015 | -6.79% | ||
| 2014 | -14.67% | ||
| 2013 | +29.18% | ||
| 2012 | +23.80% | ||
| 2011 | -14.63% | ||
| 2010 | +43.54% | ||
| 2009 | +71.44% | ||
| 2008 | -54.11% | ||
| 2007 | -23.48% | ||
| 2006 | +21.70% | ||
| 2005 | -7.45% | ||
| 2004 | +21.48% | ||
| 2003 | +19.97% | ||
| 2002 | -25.66% | ||
| 2001 | +35.36% | ||
| 2000 | +29.45% | ||
| 1999 | -27.07% | ||
| 1998 | +1.13% | ||
| 1997 | +9.95% | ||
| 1996 | -6.73% | ||
| 1995 | +89.87% | ||
| 1994 | +5.34% | ||
| 1993 | +24.21% | ||
| 1992 | +29.96% | ||
| 1991 | +16.09% | ||
| 1990 | -20.96% | ||
| 1989 | -4.28% | ||
| 1988 | +16.48% | ||
| 1987 | +8.75% | ||
| 1986 | +17.65% | ||
| 1985 | -4.23% | ||
| 1984 | +6.50% | ||
| 1983 | +19.76% | ||
| 1982 | -16.08% | ||
| 1981 | -18.44% | ||
| 1980 | +100.00% | ||
| 1979 | +48.78% | ||
| 1978 | +38.98% | ||
| 1977 | +3.21% | ||
| 1976 | +130.20% | ||
| 1975 | +18.25% | ||
| 1974 | -41.12% | ||
| 1973 | -27.95% | ||
| 1972 | -11.61% | ||
| 1971 | -5.62% | ||
| 1970 | +49.58% | ||
| 1969 | -21.19% | ||
| 1968 | -9.58% |
- Stock Market
- Stocks
- CBT Stock
- Quotes Cabot Corporation
Select your edition
All financial news and data tailored to specific country editions
