|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 89.11 USD | -0.52% |
|
-2.48% | +34.44% |
Quotes 5-day view: Cabot Corporation
Delayed Quote NYSE
| 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | |
|---|---|---|---|---|---|
| Last | $90.39 | $88.89 | $88.87 | $89.58 | $89.11 |
| Volume | 311,158 | 337,010 | 515,688 | 454,931 | 307,296 |
| Change | -1.08% | -1.66% | -0.02% | +0.80% | -0.52% |
| Opening | $90.78 | $91.46 | $89.47 | $89.15 | $88.62 |
| High | $92.08 | $91.46 | $89.47 | $90.50 | $89.53 |
| Low | $89.92 | $88.84 | $87.10 | $89.05 | $87.95 |
Performance
| 1 day | -0.52% | ||
| 1 week | -2.48% | ||
| Current month | -1.88% | ||
| 1 month | +1.85% | ||
| 3 months | +16.80% | ||
| 6 months | +22.22% | ||
| Current year | +34.44% | ||
| 1 year | +14.04% | ||
| 3 years | +28.51% | ||
| 5 years | +66.47% | ||
| 10 years | +81.12% |
Volumes
marketsDaily volume
307,296
Estimated daily volume
307,296
Avg. Volume 20 sessions
432,119
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
38,506,124.09
Record volume 1
6,716,352
Record volume 2
6,124,800
Record volume 3
4,349,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,599,984,468
Net sales (USD)
3,713,000,000
Number of employees
4,064
Sales / Employee (USD)
913,632
Free-Float
98.44 %
Free-Float capitalization (USD)
4,538,130,455
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
89.82
Moving average 20 days
88.89
Moving average 50 days
86.44
Moving average 100 days
80.3
Price spread / (MMA5)
+0.80%
Price spread / (MMA20)
-0.24%
Price spread / (MMA50)
-2.99%
Price spread / (MMA100)
-9.89%
STIM
RSI 9 days
54.5
RSI 14 days
54.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.52% | -2.48% | +14.04% | +28.51% | 4.6B | |
| -1.40% | -4.56% | -2.00% | +39.10% | 74.06B | |
| -0.27% | -7.51% | -12.42% | +10.16% | 35.89B | |
| +0.23% | -2.53% | -25.19% | -40.02% | 30.24B | |
| -0.87% | -0.19% | +12.54% | +32.87% | 26.47B | |
| +0.70% | +3.88% | +19.98% | +10.88% | 22.46B | |
| +0.16% | +4.51% | +75.27% | -6.93% | 19.8B | |
| -1.60% | +2.32% | -40.19% | -39.04% | 18.55B | |
| -0.46% | -2.13% | +48.38% | -45.87% | 13.79B | |
| +0.54% | -2.98% | -2.52% | -10.49% | 13.33B | |
| Average | -0.34% | -1.82% | +8.79% | -2.08% | 25.92B | |
| Weighted average by Cap. | -0.54% | -2.69% | +3.35% | +6.41% |
Historical Quotes: Cabot Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
31cf9dbb2a0d332ed5af8870720268.XdWVKhON825R_38OvRV391YVFGQkDGQGN7nlkB8BDcs.FaenRWLjtzsBvBtM1mEdtRUmQgx0XidyX_Sr03ksNKNsnaRMe-O_NhWvCA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 89.11 | 69,110 | 175,889 |
| 23:00:00 | 89.17 | 100 | 106,779 |
| 22:59:59 | 89.09 | 279 | 106,679 |
| 22:59:59 | 89.13 | 300 | 106,400 |
| 22:59:59 | 89.09 | 121 | 106,100 |
| 22:59:59 | 89.10 | 400 | 105,979 |
| 22:59:58 | 89.20 | 235 | 105,579 |
| 22:59:58 | 89.20 | 200 | 105,344 |
| 22:59:58 | 89.20 | 100 | 105,144 |
| 22:59:58 | 89.19 | 125 | 105,044 |
Course Extremes
| 1 week | 87.1 |  | 91.46 |
| 1 month | 81.6 | | 94.53 |
| Current year | 65.65 | | 94.53 |
| 1 year | 58.33 | | 94.53 |
| 3 years | 58.33 | | 117.46 |
| 5 years | 47.59 | | 117.46 |
| 10 years | 20 | | 117.46 |
Monthly variations
Annual variations
| 2026 | +34.44% | ||
| 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
