Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.282	7.611	7.203	7.518	1,071,953	+0.36(+5.00%)
Mar 30, 2009	7.289	7.482	7.089	7.160	454,294	-0.59(-7.57%)
Mar 26, 2009	7.404	7.747	7.303	7.747	678,241	+0.47(+6.49%)
Mar 25, 2009	7.160	7.454	6.974	7.275	555,910	+0.11(+1.60%)
Mar 24, 2009	6.953	7.375	6.796	7.160	608,291	+0.10(+1.42%)
Mar 23, 2009	6.846	7.060	6.810	7.060	659,668	+0.39(+5.79%)
Mar 20, 2009	6.753	7.082	6.373	6.674	1,461,675	-0.59(-8.08%)
Mar 19, 2009	7.218	7.461	7.110	7.260	921,442	+0.13(+1.81%)
Mar 18, 2009	6.703	7.189	6.688	7.132	539,670	+0.28(+4.07%)
Mar 17, 2009	6.810	6.853	6.552	6.853	308,925	+0.16(+2.46%)
Mar 16, 2009	6.796	7.017	6.645	6.688	748,321	+0.08(+1.19%)
Mar 13, 2009	6.595	6.652	6.366	6.610	0	+0.09(+1.32%)
Mar 12, 2009	6.481	6.559	6.102	6.524	1,316,651	+0.13(+2.01%)
Mar 11, 2009	6.373	6.452	6.195	6.395	955,666	+0.02(+0.34%)
Mar 10, 2009	5.916	6.438	5.887	6.373	1,276,208	+0.62(+10.82%)
Mar 09, 2009	5.866	5.923	5.701	5.751	798,733	-0.08(-1.35%)
Mar 06, 2009	6.159	6.166	5.701	5.830	0	-0.14(-2.40%)
Mar 05, 2009	6.459	6.502	5.880	5.973	737,486	-0.64(-9.63%)
Mar 04, 2009	6.767	6.803	6.488	6.610	752,217	-0.23(-3.35%)
Mar 02, 2009	7.361	7.411	6.817	6.838	721,921	-0.66(-8.78%)
Feb 27, 2009	7.568	7.797	7.489	7.497	0	-0.25(-3.23%)
Feb 26, 2009	7.883	8.004	7.704	7.747	576,143	-0.01(-0.09%)
Feb 25, 2009	7.826	7.954	7.661	7.754	739,752	-0.14(-1.81%)
Feb 24, 2009	7.811	8.012	7.575	7.897	566,136	+0.15(+1.94%)
Feb 23, 2009	8.026	8.119	7.747	7.747	667,062	-0.22(-2.78%)
Feb 20, 2009	8.162	8.291	7.854	7.969	678,685	-0.34(-4.05%)
Feb 19, 2009	8.770	8.784	8.262	8.305	442,215	-0.34(-3.89%)
Feb 18, 2009	8.798	8.899	8.512	8.641	535,986	-0.08(-0.90%)
Feb 17, 2009	8.941	8.941	8.655	8.720	676,906	-0.49(-5.28%)
Feb 13, 2009	9.578	9.693	9.127	9.206	506,275	-0.34(-3.52%)
Feb 12, 2009	9.285	9.685	9.056	9.542	998,620	+0.21(+2.30%)
Feb 11, 2009	9.299	9.564	9.199	9.328	771,144	+0.09(+1.01%)
Feb 10, 2009	9.492	9.671	9.142	9.235	954,707	-0.31(-3.30%)
Feb 09, 2009	9.435	9.600	9.321	9.550	1,285,224	+0.16(+1.68%)
Feb 06, 2009	9.142	9.528	9.142	9.392	1,470,139	+0.25(+2.74%)
Feb 05, 2009	9.063	9.406	8.884	9.142	719,633	+0.05(+0.55%)
Feb 04, 2009	8.899	9.364	8.813	9.092	838,440	+0.24(+2.67%)
Feb 03, 2009	9.163	9.255	8.691	8.856	745,188	-0.36(-3.88%)
Feb 02, 2009	9.378	9.592	9.070	9.213	707,933	-0.34(-3.59%)
Jan 30, 2009	9.464	9.685	9.414	9.557	0	+0.14(+1.52%)
Jan 29, 2009	10.82	10.97	9.342	9.414	1,317,001	-1.75(-15.64%)
Jan 28, 2009	10.59	11.16	10.52	11.16	609,608	+0.79(+7.59%)
Jan 27, 2009	10.41	10.66	10.14	10.37	802,933	-0.03(-0.27%)
Jan 26, 2009	10.18	10.57	10.10	10.40	521,613	+0.25(+2.47%)
Jan 23, 2009	9.900	10.26	9.778	10.15	716,237	+0.00(+0.00%)
Jan 22, 2009	10.42	10.49	10.02	10.15	746,748	-0.43(-4.06%)
Jan 21, 2009	10.44	10.60	10.10	10.58	775,647	+0.21(+2.07%)
Jan 20, 2009	10.92	10.94	10.28	10.37	573,898	-0.64(-5.85%)
Jan 16, 2009	10.85	11.14	10.66	11.01	683,698	+0.24(+2.26%)
Jan 15, 2009	10.26	10.85	10.04	10.77	507,160	+0.29(+2.73%)
Jan 14, 2009	10.72	10.79	10.25	10.48	518,223	-0.54(-4.87%)
Jan 13, 2009	10.86	11.04	10.69	11.02	591,047	+0.06(+0.59%)
Jan 12, 2009	11.40	11.41	10.74	10.95	614,484	-0.53(-4.61%)
Jan 09, 2009	11.46	11.85	10.94	11.48	1,261,695	-0.03(-0.25%)
Jan 08, 2009	11.03	11.56	10.79	11.51	690,037	+0.50(+4.55%)
Jan 07, 2009	11.50	11.50	10.92	11.01	594,149	-0.71(-6.04%)
Jan 06, 2009	11.47	11.92	11.33	11.72	690,260	+0.40(+3.54%)
Jan 05, 2009	11.12	11.52	10.90	11.32	680,080	+0.11(+1.02%)
Jan 02, 2009	10.99	11.29	10.64	11.20	0	+0.26(+2.35%)

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.