Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	17.95	19.16	17.95	18.92	0	+0.79(+4.34%)
Oct 30, 2008	19.03	19.03	16.82	18.13	916,088	+0.42(+2.38%)
Oct 29, 2008	17.45	18.13	17.10	17.71	832,319	+0.15(+0.86%)
Oct 28, 2008	15.81	17.56	15.29	17.56	785,646	+1.99(+12.77%)
Oct 27, 2008	16.05	16.69	15.56	15.57	508,506	-0.85(-5.18%)
Oct 24, 2008	16.02	16.85	15.80	16.42	1,002,698	-0.56(-3.29%)
Oct 23, 2008	16.94	17.62	16.14	16.98	1,502,680	+0.21(+1.24%)
Oct 22, 2008	17.32	17.41	16.42	16.77	1,314,231	-0.97(-5.44%)
Oct 21, 2008	17.94	18.51	17.70	17.74	1,031,759	-0.44(-2.40%)
Oct 20, 2008	17.50	18.46	17.47	18.18	860,847	+0.80(+4.61%)
Oct 17, 2008	16.70	18.41	16.49	17.37	0	+0.19(+1.12%)
Oct 16, 2008	16.59	17.82	15.72	17.18	2,437,181	+0.59(+3.53%)
Oct 15, 2008	18.28	18.43	16.45	16.59	1,018,747	-2.07(-11.11%)
Oct 14, 2008	19.18	19.58	18.12	18.67	1,089,772	+0.02(+0.11%)
Oct 13, 2008	17.27	18.65	17.15	18.65	1,317,243	+1.99(+11.94%)
Oct 10, 2008	16.22	17.52	15.53	16.66	1,760,671	-0.39(-2.31%)
Oct 09, 2008	18.76	19.27	17.00	17.05	1,265,730	-1.72(-9.18%)
Oct 08, 2008	19.06	19.84	18.52	18.78	1,597,311	-0.54(-2.81%)
Oct 07, 2008	21.21	21.47	19.32	19.32	1,590,920	-1.68(-8.00%)
Oct 06, 2008	20.82	21.28	19.77	21.00	1,165,530	-0.72(-3.29%)
Oct 03, 2008	22.51	22.86	21.56	21.72	0	-0.48(-2.16%)
Oct 02, 2008	22.60	22.88	21.95	22.20	977,579	-0.52(-2.27%)
Oct 01, 2008	22.57	22.89	22.22	22.71	550,483	-0.02(-0.09%)
Sep 30, 2008	22.58	22.77	22.09	22.73	907,810	+0.56(+2.52%)
Sep 29, 2008	22.22	22.45	21.28	22.17	1,076,243	-0.35(-1.56%)
Sep 26, 2008	22.51	22.62	21.98	22.52	0	-0.39(-1.69%)
Sep 25, 2008	22.75	23.42	22.52	22.91	779,749	+0.51(+2.27%)
Sep 24, 2008	22.60	22.89	22.02	22.40	813,247	-0.20(-0.89%)
Sep 23, 2008	23.28	23.71	22.46	22.60	697,367	-0.64(-2.77%)
Sep 22, 2008	23.82	23.82	23.13	23.25	1,177,605	-0.69(-2.87%)
Sep 19, 2008	23.24	23.93	22.84	23.93	0	+1.58(+7.07%)
Sep 18, 2008	21.53	22.67	20.85	22.35	1,921,847	+1.08(+5.08%)
Sep 17, 2008	22.17	22.17	21.05	21.27	1,035,631	-1.22(-5.41%)
Sep 16, 2008	21.97	22.62	21.47	22.49	994,180	+0.24(+1.09%)
Sep 15, 2008	22.38	23.04	22.12	22.25	838,814	-0.87(-3.74%)
Sep 12, 2008	22.72	23.28	22.58	23.11	1,060,593	+0.31(+1.35%)
Sep 11, 2008	22.65	23.02	22.14	22.80	795,677	-0.04(-0.16%)
Sep 10, 2008	21.78	23.24	21.68	22.84	1,745,213	+1.29(+6.01%)
Sep 09, 2008	22.27	22.77	21.54	21.54	1,104,088	-0.64(-2.90%)
Sep 08, 2008	21.87	22.30	21.76	22.19	700,592	+0.61(+2.82%)
Sep 05, 2008	21.60	21.79	21.05	21.58	0	-0.15(-0.69%)
Sep 04, 2008	21.65	22.50	21.63	21.73	1,413,231	-0.02(-0.10%)
Sep 03, 2008	20.61	21.80	20.61	21.75	1,460,551	+1.65(+8.18%)
Sep 02, 2008	19.80	20.82	19.80	20.11	1,275,244	+0.31(+1.59%)
Aug 29, 2008	19.68	20.22	19.68	19.79	0	+0.09(+0.47%)
Aug 28, 2008	19.32	19.85	19.25	19.70	291,999	+0.52(+2.69%)
Aug 27, 2008	19.04	19.38	18.99	19.18	351,270	+0.15(+0.79%)
Aug 26, 2008	18.83	19.43	18.83	19.03	634,610	+0.19(+1.02%)
Aug 25, 2008	19.03	19.09	18.70	18.84	536,647	-0.31(-1.64%)
Aug 22, 2008	19.03	19.26	18.88	19.16	261,839	+0.13(+0.68%)
Aug 21, 2008	19.08	19.13	18.77	19.03	377,310	-0.13(-0.67%)
Aug 20, 2008	19.53	19.53	18.91	19.16	454,570	-0.24(-1.25%)
Aug 19, 2008	19.94	20.07	19.26	19.40	311,401	-0.57(-2.87%)
Aug 18, 2008	20.51	20.64	19.92	19.97	357,566	-0.51(-2.48%)
Aug 15, 2008	20.58	21.06	20.40	20.48	0	-0.06(-0.31%)
Aug 14, 2008	20.25	20.75	20.09	20.54	672,831	+0.24(+1.16%)
Aug 13, 2008	20.34	20.46	20.09	20.31	570,647	-0.02(-0.11%)
Aug 12, 2008	20.93	21.40	20.26	20.33	655,718	-0.59(-2.80%)
Aug 11, 2008	19.99	21.00	19.56	20.91	1,467,833	+1.20(+6.10%)
Aug 08, 2008	18.91	19.77	18.87	19.71	665,764	+0.86(+4.55%)
Aug 07, 2008	19.21	19.23	18.78	18.86	460,230	-0.46(-2.37%)
Aug 06, 2008	19.31	19.48	19.12	19.31	631,189	+0.07(+0.37%)
Aug 05, 2008	18.35	19.33	18.25	19.24	1,029,488	+0.99(+5.41%)
Aug 04, 2008	18.77	18.77	18.22	18.25	509,055	-0.57(-3.04%)

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.