|
Market Closed -
NYSE
21:00:02 16/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 74.29 USD | -1.58% |
|
-0.83% | +12.09% |
Stock exchange
NYSE
CBT 74.29 $
-1.58%
23.57M
$
Quotes 5-day view: Cabot Corporation
Delayed Quote NYSE
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | US$74.26 | US$75.47 | US$75.15 | US$75.48 | US$74.29 |
| Volume | 352,740 | 298,540 | 377,878 | 321,252 | 317,289 |
| Change | -0.87% | +1.63% | -0.42% | +0.44% | -1.58% |
| Opening | US$74.63 | US$74.27 | US$74.94 | US$75.99 | US$75.66 |
| High | US$75.46 | US$75.66 | US$75.52 | US$76.35 | US$76.65 |
| Low | US$74.07 | US$74.25 | US$74.36 | US$75.27 | US$73.99 |
Performance
| 1 day | -1.58% | ||
| 1 week | -0.83% | ||
| Current month | -3.41% | ||
| 1 month | -4.07% | ||
| 3 months | -17.81% | ||
| 6 months | -0.19% | ||
| Current year | +12.09% | ||
| 1 year | +6.66% | ||
| 3 years | +6.65% | ||
| 5 years | +39.38% | ||
| 10 years | +44.28% |
Volumes
marketsDaily volume
317,289
Estimated daily volume
317,289
Avg. Volume 20 sessions
395,919
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
29,412,822.51
Record volume 1
6,716,352
Record volume 2
6,124,800
Record volume 3
4,349,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,835,667,510
Net sales (USD)
3,713,000,000
Number of employees
4,064
Sales / Employee (USD)
913,632
Free-Float
98.43%
Free-Float capitalization (USD)
3,783,699,426
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
74.93
Moving average 20 days
76.85
Moving average 50 days
80.7
Moving average 100 days
84.15
Price spread / (MMA5)
+0.86%
Price spread / (MMA20)
+3.44%
Price spread / (MMA50)
+8.63%
Price spread / (MMA100)
+13.27%
STIM
RSI 9 days
40.22
RSI 14 days
38.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.58% | -0.83% | +6.66% | +6.65% | 3.84B | |
| -0.66% | +2.51% | +4.39% | +78.05% | 80.98B | |
| -0.51% | +13.81% | +9.66% | +35.09% | 43.87B | |
| +0.66% | +5.03% | +4.31% | -15.60% | 35.55B | |
| +1.52% | +6.12% | +10.77% | +17.80% | 33.94B | |
| -0.70% | +4.53% | +10.95% | +59.47% | 31.89B | |
| -1.17% | -0.41% | -4.77% | +19.38% | 25.99B | |
| 0.00% | +2.02% | +53.96% | +47.05% | 25.11B | |
| -0.87% | +0.35% | -45.35% | -41.41% | 17.62B | |
| -0.45% | -5.81% | +37.82% | +8.59% | 17.2B | |
| Average | -0.37% | +2.79% | +8.84% | +21.51% | 31.6B | |
| Weighted average by Cap. | -0.26% | +4.11% | +8.72% | +34.61% |
Historical Quotes: Cabot Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
38cffecf92b2c33e815a87ff5.eKlYyNJZwaqOVI1JgquRqCcPYDns6YHgz787ivLfPlw.E849rbwIkM_DZuYq1t3ym2VKCHK1ptKrvsdP_cOVf2Q8xzr94h23wOQktQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 74.29 | 71,386 | 220,684 |
| 20:59:59 | 74.28 | 100 | 149,298 |
| 20:59:59 | 74.28 | 100 | 149,198 |
| 20:59:56 | 74.32 | 100 | 149,098 |
| 20:59:56 | 74.32 | 100 | 148,998 |
| 20:59:56 | 74.30 | 100 | 148,898 |
| 20:59:53 | 74.25 | 100 | 148,798 |
| 20:59:51 | 74.31 | 100 | 148,698 |
| 20:59:50 | 74.25 | 100 | 148,598 |
| 20:59:50 | 74.25 | 100 | 148,498 |
Price Extremes
| 1 week | 73.99 |  | 76.65 |
| 1 month | 73.99 | | 80.1 |
| Current year | 65.65 | | 94.53 |
| 1 year | 58.33 | | 94.53 |
| 3 years | 58.33 | | 117.46 |
| 5 years | 50.96 | | 117.46 |
| 10 years | 20 | | 117.46 |
Monthly variations
Annual variations
| 2026 | +12.09% | ||
| 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
