Cabot Stock Price History

CBT Stock  USD 83.31  1.69  2.07%   
Below is the normalized historical share price chart for Cabot extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cabot stands at 83.31, as last reported on the 15th of March 2025, with the highest price reaching 83.51 and the lowest price hitting 82.22 during the day.
IPO Date
5th of November 1980
200 Day MA
98.7833
50 Day MA
86.8844
Beta
1.202
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Cabot Stock, it is important to understand the factors that can impact its price. Cabot secures Sharpe Ratio (or Efficiency) of -0.18, which signifies that the company had a -0.18 % return per unit of standard deviation over the last 3 months. Cabot exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cabot's mean deviation of 1.25, and Risk Adjusted Performance of (0.16) to double-check the risk estimate we provide.
  
At this time, Cabot's Common Stock Shares Outstanding is comparatively stable compared to the past year. Common Stock is likely to gain to about 65.2 M in 2025, despite the fact that Other Stockholder Equity is likely to grow to (2.6 M). . At this time, Cabot's Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 1.39 in 2025, whereas Price To Free Cash Flows Ratio is likely to drop 6.94 in 2025. Cabot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.177

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCBT

Estimated Market Risk

 1.73
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.31
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.18
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cabot is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cabot by adding Cabot to a well-diversified portfolio.
Price Book
3.3069
Enterprise Value Ebitda
6.8894
Price Sales
1.1318
Shares Float
53.6 M
Dividend Share
1.69

Cabot Stock Price History Chart

There are several ways to analyze Cabot Stock price data. The simplest method is using a basic Cabot candlestick price chart, which shows Cabot price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 16, 2024101.4
Lowest PriceMarch 12, 202581.12

Cabot March 15, 2025 Stock Price Synopsis

Various analyses of Cabot's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cabot Stock. It can be used to describe the percentage change in the price of Cabot from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cabot Stock.
Cabot Price Rate Of Daily Change 1.02 
Cabot Price Action Indicator 1.29 
Cabot Price Daily Balance Of Power 1.31 

Cabot March 15, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cabot Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cabot intraday prices and daily technical indicators to check the level of noise trading in Cabot Stock and then apply it to test your longer-term investment strategies against Cabot.

Cabot Stock Price History Data

The price series of Cabot for the period between Sun, Dec 15, 2024 and Sat, Mar 15, 2025 has a statistical range of 24.88 with a coefficient of variation of 6.82. The prices are distributed with arithmetic mean of 89.26. The median price for the last 90 days is 87.75. The company had 2:1 stock split on 25th of March 1996. Cabot issued dividends on 2025-02-28.
OpenHighLowCloseVolume
03/15/2025
 82.97  83.51  82.22  83.31 
03/14/2025 82.97  83.51  82.22  83.31  370,747 
03/13/2025 81.03  82.52  80.21  81.62  314,345 
03/12/2025 84.91  85.64  80.38  81.12  453,725 
03/11/2025 87.27  87.27  83.91  84.59  569,546 
03/10/2025 84.25  89.15  84.25  86.53  812,486 
03/07/2025 83.72  84.97  82.41  84.88  540,064 
03/06/2025 82.31  84.54  82.10  84.07  324,277 
03/05/2025 81.73  83.06  80.95  82.91  413,267 
03/04/2025 81.24  82.21  79.57  81.23  584,298 
03/03/2025 86.27  86.27  81.30  81.91  505,058 
02/28/2025 85.27  86.20  84.10  86.00  611,236 
02/27/2025 85.46  86.34  84.59  85.01  525,567 
02/26/2025 86.40  86.75  84.78  86.19  481,851 
02/25/2025 85.10  86.72  84.58  86.56  561,600 
02/24/2025 84.10  85.76  83.63  84.46  372,182 
02/21/2025 85.82  85.82  83.86  84.04  629,703 
02/20/2025 88.41  88.41  85.00  85.08  553,036 
02/19/2025 86.38  88.05  86.10  87.90  373,046 
02/18/2025 86.72  88.48  85.97  87.92  473,226 
02/14/2025 86.30  87.42  85.77  86.16  433,522 
02/13/2025 85.67  85.99  85.11  85.42  472,967 
02/12/2025 84.37  85.63  84.11  85.17  461,061 
02/11/2025 85.56  86.15  85.16  85.57  424,556 
02/10/2025 86.69  86.84  85.32  85.90  409,962 
02/07/2025 87.53  87.53  85.31  85.78  484,546 
02/06/2025 87.56  88.62  86.57  87.44  435,015 
02/05/2025 87.57  88.22  86.49  86.82  476,686 
02/04/2025 85.18  88.71  83.88  87.75  692,819 
02/03/2025 84.38  85.12  83.18  84.44  508,974 
01/31/2025 86.43  87.26  84.97  86.03  513,211 
01/30/2025 87.61  88.11  86.06  86.80  366,238 
01/29/2025 87.00  88.14  86.42  87.05  286,341 
01/28/2025 88.05  88.30  87.14  87.36  379,744 
01/27/2025 88.17  88.92  87.05  87.67  466,432 
01/24/2025 89.02  89.34  87.36  87.87  466,391 
01/23/2025 90.62  91.69  88.09  88.96  503,990 
01/22/2025 91.89  92.12  90.01  91.12  283,323 
01/21/2025 91.65  92.42  91.38  92.04  272,757 
01/17/2025 90.72  91.49  89.55  90.81  428,655 
01/16/2025 90.13  91.10  89.08  89.75  268,648 
01/15/2025 91.08  91.34  89.41  90.52  316,982 
01/14/2025 89.25  90.54  88.08  88.92  317,469 
01/13/2025 85.56  88.95  85.56  88.88  307,150 
01/10/2025 85.02  86.72  84.61  86.27  366,620 
01/08/2025 87.57  88.08  86.57  87.26  294,120 
01/07/2025 88.08  88.84  87.26  88.27  333,255 
01/06/2025 88.92  89.87  88.21  88.28  246,085 
01/03/2025 88.70  88.70  87.41  88.05  295,180 
01/02/2025 91.17  91.74  88.38  88.43  275,085 
12/31/2024 90.69  91.88  90.41  90.85  316,059 
12/30/2024 90.68  90.94  89.46  90.18  289,320 
12/27/2024 91.71  92.77  90.56  91.22  251,689 
12/26/2024 91.58  92.69  91.14  92.27  212,100 
12/24/2024 91.88  92.31  90.81  92.08  156,776 
12/23/2024 92.06  92.26  90.58  91.57  392,746 
12/20/2024 91.76  93.49  91.46  91.93  1,531,906 
12/19/2024 95.47  95.90  92.12  92.34  520,758 
12/18/2024 100.06  100.32  93.77  94.49  512,094 
12/17/2024 100.87  101.23  99.30  99.59  447,127 
12/16/2024 102.26  103.24  101.08  101.40  238,424 

About Cabot Stock history

Cabot investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cabot is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cabot will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cabot stock prices may prove useful in developing a viable investing in Cabot
Last ReportedProjected for Next Year
Common Stock Shares Outstanding50.1 M58.2 M
Net Income Applicable To Common Shares502.6 M527.7 M

Cabot Quarterly Net Working Capital

749 Million

Cabot Stock Technical Analysis

Cabot technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Cabot technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cabot trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
All  Next Launch Module

Cabot Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cabot's price direction in advance. Along with the technical and fundamental analysis of Cabot Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cabot to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Cabot Stock Analysis

When running Cabot's price analysis, check to measure Cabot's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cabot is operating at the current time. Most of Cabot's value examination focuses on studying past and present price action to predict the probability of Cabot's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cabot's price. Additionally, you may evaluate how the addition of Cabot to your portfolios can decrease your overall portfolio volatility.