Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.13	20.18	19.55	19.60	536,404	-0.62(-3.04%)
Feb 28, 2008	20.36	20.75	20.14	20.21	500,806	-0.39(-1.88%)
Feb 27, 2008	20.32	20.70	20.25	20.60	536,404	+0.02(+0.10%)
Feb 26, 2008	20.34	20.71	20.32	20.58	544,652	+0.14(+0.66%)
Feb 25, 2008	19.93	20.49	19.75	20.44	563,664	+0.46(+2.29%)
Feb 22, 2008	19.86	19.99	19.65	19.99	575,058	+0.19(+0.98%)
Feb 21, 2008	20.50	20.67	19.77	19.79	489,711	-0.63(-3.08%)
Feb 20, 2008	19.95	20.42	19.94	20.42	733,519	+0.41(+2.07%)
Feb 19, 2008	20.41	20.46	19.85	20.01	735,895	-0.19(-0.92%)
Feb 18, 2008	20.34	20.51	20.06	20.19	0	+0.00(+0.00%)
Feb 15, 2008	20.34	20.51	20.06	20.19	364,083	-0.26(-1.29%)
Feb 14, 2008	20.77	20.83	20.34	20.46	320,556	-0.32(-1.55%)
Feb 13, 2008	20.95	21.34	20.69	20.78	480,764	-0.04(-0.21%)
Feb 12, 2008	20.89	21.25	20.69	20.82	411,704	+0.07(+0.34%)
Feb 11, 2008	20.99	20.99	20.31	20.75	384,024	-0.26(-1.23%)
Feb 08, 2008	20.87	21.21	20.82	21.01	365,803	+0.07(+0.34%)
Feb 07, 2008	21.27	21.59	20.68	20.94	660,824	-0.47(-2.21%)
Feb 06, 2008	21.19	21.54	20.92	21.41	915,396	+0.24(+1.12%)
Feb 05, 2008	21.75	22.01	21.13	21.17	491,389	-0.66(-3.01%)
Feb 04, 2008	21.82	22.10	21.54	21.83	598,055	-0.01(-0.07%)
Feb 01, 2008	21.23	21.93	20.97	21.85	688,085	+0.63(+2.97%)
Jan 31, 2008	20.65	21.42	20.54	21.22	711,011	+0.25(+1.19%)
Jan 30, 2008	21.49	21.57	20.92	20.97	908,546	-0.55(-2.56%)
Jan 29, 2008	22.21	22.21	21.38	21.52	869,376	-0.58(-2.62%)
Jan 28, 2008	22.32	22.32	21.40	22.10	921,847	-0.40(-1.78%)
Jan 25, 2008	22.64	22.96	22.33	22.50	990,048	-0.03(-0.13%)
Jan 24, 2008	22.89	23.96	22.33	22.53	1,899,643	+0.87(+4.00%)
Jan 23, 2008	19.96	21.75	19.81	21.66	882,125	+1.47(+7.26%)
Jan 22, 2008	20.53	21.04	20.10	20.19	1,147,712	-1.05(-4.95%)
Jan 21, 2008	21.62	21.73	21.07	21.25	0	+0.00(+0.00%)
Jan 18, 2008	21.62	21.73	21.07	21.25	660,824	-0.28(-1.30%)
Jan 17, 2008	22.22	22.39	21.50	21.52	646,704	-0.66(-2.97%)
Jan 16, 2008	22.03	22.70	21.82	22.18	630,208	+0.08(+0.36%)
Jan 15, 2008	22.47	22.47	21.76	22.10	716,603	-0.63(-2.77%)
Jan 14, 2008	22.42	22.83	22.30	22.73	422,608	+0.52(+2.32%)
Jan 11, 2008	21.99	22.41	21.82	22.22	467,763	+0.24(+1.07%)
Jan 10, 2008	22.04	22.23	21.57	21.98	804,676	-0.18(-0.81%)
Jan 09, 2008	22.17	22.38	21.67	22.16	816,000	-0.05(-0.23%)
Jan 08, 2008	23.09	23.15	22.07	22.21	600,571	-0.72(-3.12%)
Jan 07, 2008	22.81	23.32	22.54	22.93	559,483	+0.15(+0.66%)
Jan 04, 2008	22.54	23.13	22.50	22.78	656,350	-0.02(-0.09%)
Jan 03, 2008	23.03	23.04	22.61	22.80	707,656	-0.24(-1.03%)
Jan 02, 2008	23.73	23.78	22.82	23.03	635,800	-0.82(-3.42%)
Jan 01, 2008	24.20	24.28	23.78	23.85	0	+0.00(+0.00%)
Dec 31, 2007	24.20	24.24	23.78	23.85	726,809	-0.43(-1.77%)
Dec 28, 2007	24.12	24.33	23.63	24.28	560,030	+0.36(+1.53%)
Dec 27, 2007	24.06	24.13	23.68	23.91	461,053	-0.11(-0.45%)
Dec 26, 2007	23.90	24.14	23.81	24.02	261,981	+0.09(+0.36%)
Dec 24, 2007	24.01	24.10	23.63	23.93	168,456	-0.12(-0.51%)
Dec 21, 2007	23.82	24.22	23.79	24.06	641,672	+0.21(+0.87%)
Dec 20, 2007	24.04	24.06	23.46	23.85	439,804	+0.03(+0.12%)
Dec 19, 2007	23.83	23.97	23.63	23.82	400,101	-0.09(-0.39%)
Dec 18, 2007	23.41	23.97	23.23	23.91	468,742	+0.82(+3.56%)
Dec 17, 2007	23.96	23.96	23.06	23.09	528,296	-0.94(-3.93%)
Dec 14, 2007	24.82	24.82	23.91	24.03	543,534	-0.39(-1.61%)
Dec 13, 2007	24.32	24.61	24.29	24.43	377,174	-0.12(-0.50%)
Dec 12, 2007	24.86	25.17	24.06	24.55	388,840	+0.20(+0.82%)
Dec 11, 2007	25.43	25.65	24.33	24.35	366,410	-0.97(-3.84%)
Dec 10, 2007	25.05	25.37	24.91	25.32	292,177	+0.27(+1.09%)
Dec 07, 2007	25.41	25.51	24.89	25.05	553,459	-0.35(-1.38%)
Dec 06, 2007	24.80	25.49	24.71	25.40	620,842	+0.50(+2.01%)
Dec 05, 2007	25.11	25.43	24.56	24.90	883,801	+0.10(+0.40%)
Dec 04, 2007	24.56	25.07	24.56	24.80	596,098	+0.24(+0.99%)

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.