Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.463	9.685	9.413	9.556	0	+0.14(+1.52%)
Jan 29, 2009	10.82	10.97	9.342	9.413	1,317,056	-1.75(-15.64%)
Jan 28, 2009	10.59	11.16	10.51	11.16	609,633	+0.79(+7.59%)
Jan 27, 2009	10.41	10.66	10.14	10.37	802,966	-0.03(-0.27%)
Jan 26, 2009	10.18	10.57	10.10	10.40	521,635	+0.25(+2.47%)
Jan 23, 2009	9.900	10.26	9.778	10.15	716,267	+0.00(+0.00%)
Jan 22, 2009	10.42	10.49	10.02	10.15	746,779	-0.43(-4.06%)
Jan 21, 2009	10.44	10.60	10.10	10.58	775,679	+0.21(+2.07%)
Jan 20, 2009	10.92	10.94	10.28	10.36	573,921	-0.64(-5.85%)
Jan 16, 2009	10.85	11.14	10.66	11.01	683,726	+0.24(+2.26%)
Jan 15, 2009	10.26	10.85	10.04	10.77	507,181	+0.29(+2.73%)
Jan 14, 2009	10.72	10.79	10.25	10.48	518,245	-0.54(-4.87%)
Jan 13, 2009	10.86	11.04	10.69	11.02	591,071	+0.06(+0.59%)
Jan 12, 2009	11.40	11.41	10.74	10.95	614,509	-0.53(-4.61%)
Jan 09, 2009	11.46	11.85	10.94	11.48	1,261,747	-0.03(-0.25%)
Jan 08, 2009	11.03	11.56	10.79	11.51	690,066	+0.50(+4.55%)
Jan 07, 2009	11.49	11.50	10.92	11.01	594,173	-0.71(-6.04%)
Jan 06, 2009	11.47	11.92	11.33	11.72	690,288	+0.40(+3.54%)
Jan 05, 2009	11.12	11.52	10.90	11.32	680,108	+0.11(+1.02%)
Jan 02, 2009	10.99	11.29	10.64	11.20	0	+0.26(+2.35%)
Jan 01, 2009	10.64	11.02	10.61	10.94	0	+0.00(+0.00%)
Dec 31, 2008	10.64	11.02	10.61	10.94	939,284	+0.26(+2.48%)
Dec 30, 2008	10.13	10.70	10.09	10.68	847,429	+0.69(+6.87%)
Dec 29, 2008	10.08	10.15	9.792	9.993	598,788	-0.01(-0.14%)
Dec 26, 2008	10.06	10.12	9.928	10.01	369,877	+0.01(+0.07%)
Dec 24, 2008	9.828	10.10	9.828	10.000	192,290	+0.13(+1.30%)
Dec 23, 2008	10.21	10.43	9.821	9.871	633,144	-0.37(-3.63%)
Dec 22, 2008	10.51	10.51	9.928	10.24	921,443	-0.30(-2.85%)
Dec 19, 2008	10.36	10.67	10.14	10.54	1,252,993	+0.21(+2.01%)
Dec 18, 2008	10.48	10.48	10.04	10.34	1,354,588	-0.06(-0.55%)
Dec 17, 2008	10.55	10.73	10.24	10.39	1,221,407	-0.36(-3.33%)
Dec 16, 2008	10.62	10.80	9.599	10.75	1,841,647	-0.43(-3.84%)
Dec 15, 2008	12.15	12.19	10.83	11.18	1,546,861	-0.97(-7.95%)
Dec 12, 2008	11.58	12.40	11.44	12.15	0	+0.09(+0.71%)
Dec 11, 2008	12.59	13.23	11.95	12.06	2,281,750	-2.65(-18.04%)
Dec 10, 2008	14.44	14.93	14.29	14.71	720,420	+0.49(+3.42%)
Dec 09, 2008	14.11	14.67	13.90	14.23	1,176,130	+0.04(+0.30%)
Dec 08, 2008	14.07	14.58	13.63	14.18	1,074,642	+0.45(+3.28%)
Dec 05, 2008	13.10	13.76	12.36	13.73	773,720	+0.53(+4.01%)
Dec 04, 2008	13.15	13.68	12.85	13.20	528,368	-0.24(-1.81%)
Dec 03, 2008	13.08	13.89	12.88	13.45	814,152	-0.10(-0.74%)
Dec 02, 2008	12.84	13.56	12.75	13.55	639,981	+0.93(+7.37%)
Dec 01, 2008	14.59	14.59	12.60	12.62	1,004,034	-2.18(-14.74%)
Nov 28, 2008	14.35	14.82	14.23	14.80	163,971	+0.32(+2.22%)
Nov 26, 2008	13.70	14.61	13.46	14.48	759,189	+0.51(+3.69%)
Nov 25, 2008	14.19	14.20	13.27	13.96	834,239	+0.00(+0.00%)
Nov 24, 2008	12.92	14.23	12.72	13.96	731,519	+1.17(+9.11%)
Nov 21, 2008	12.30	12.88	11.96	12.80	1,546,027	+0.43(+3.47%)
Nov 20, 2008	13.47	13.98	12.34	12.37	1,157,091	-1.30(-9.52%)
Nov 19, 2008	14.95	15.40	13.65	13.67	638,666	-1.28(-8.56%)
Nov 18, 2008	15.06	15.34	14.38	14.95	532,906	-0.06(-0.43%)
Nov 17, 2008	15.17	15.71	15.01	15.01	599,194	-0.28(-1.82%)
Nov 14, 2008	15.94	16.22	15.22	15.29	0	-0.92(-5.69%)
Nov 13, 2008	15.14	16.22	14.31	16.22	1,080,861	+1.17(+7.75%)
Nov 12, 2008	16.11	16.11	15.00	15.05	679,374	-1.34(-8.20%)
Nov 11, 2008	16.98	17.15	15.99	16.39	553,349	-0.76(-4.42%)
Nov 10, 2008	18.15	18.32	16.79	17.15	534,128	-0.63(-3.54%)
Nov 07, 2008	17.47	17.93	17.30	17.78	590,677	+0.44(+2.56%)
Nov 06, 2008	18.23	18.50	17.34	17.34	619,594	-0.97(-5.31%)
Nov 05, 2008	18.88	19.43	18.23	18.31	499,577	-0.79(-4.16%)
Nov 04, 2008	19.51	19.73	18.84	19.11	684,696	-0.09(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.