Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.08	26.36	26.00	26.26	422,839	+0.17(+0.65%)
Mar 27, 2013	25.96	26.19	25.34	26.09	704,779	+0.15(+0.56%)
Mar 26, 2013	26.10	26.29	25.94	25.94	702,201	-0.21(-0.79%)
Mar 25, 2013	26.45	26.94	25.90	26.15	438,446	-0.08(-0.29%)
Mar 22, 2013	26.55	26.70	26.16	26.23	514,700	-0.26(-0.99%)
Mar 21, 2013	26.61	26.69	26.30	26.49	800,860	-0.44(-1.63%)
Mar 20, 2013	27.07	27.20	26.58	26.92	510,176	+0.04(+0.14%)
Mar 19, 2013	26.89	27.08	26.25	26.89	946,911	+0.01(+0.03%)
Mar 18, 2013	26.80	27.09	26.66	26.88	568,016	-0.42(-1.55%)
Mar 15, 2013	27.15	27.41	27.07	27.30	1,221,743	+0.12(+0.42%)
Mar 14, 2013	27.34	27.38	27.03	27.19	965,626	-0.02(-0.08%)
Mar 13, 2013	28.01	28.01	27.13	27.21	858,600	-0.81(-2.88%)
Mar 12, 2013	28.17	28.28	27.86	28.01	714,879	-0.26(-0.92%)
Mar 11, 2013	28.44	28.44	27.94	28.28	563,286	-0.25(-0.89%)
Mar 08, 2013	28.77	28.87	27.56	28.53	887,380	-0.10(-0.35%)
Mar 07, 2013	28.41	28.77	28.31	28.63	250,439	+0.28(+0.97%)
Mar 06, 2013	28.21	28.48	28.05	28.35	530,859	+0.32(+1.15%)
Mar 05, 2013	27.95	28.29	27.93	28.03	264,436	+0.31(+1.14%)
Mar 04, 2013	27.88	28.11	27.50	27.72	770,409	-0.21(-0.77%)
Mar 01, 2013	27.98	28.00	27.51	27.93	513,120	-0.31(-1.09%)
Feb 28, 2013	28.35	28.47	28.12	28.24	312,518	+0.02(+0.05%)
Feb 27, 2013	27.75	28.33	27.75	28.22	348,043	+0.49(+1.77%)
Feb 26, 2013	27.68	27.93	27.46	27.73	279,810	+0.21(+0.78%)
Feb 25, 2013	28.65	28.72	27.52	27.52	342,949	-0.98(-3.43%)
Feb 22, 2013	28.17	28.81	28.02	28.49	468,431	+0.60(+2.13%)
Feb 21, 2013	28.60	28.71	27.59	27.90	646,039	-0.82(-2.85%)
Feb 20, 2013	29.49	29.55	28.72	28.72	693,746	-0.83(-2.82%)
Feb 19, 2013	29.51	29.70	29.40	29.55	512,305	-0.02(-0.05%)
Feb 15, 2013	29.42	29.78	29.42	29.56	570,204	+0.11(+0.36%)
Feb 14, 2013	29.17	29.51	29.02	29.46	423,466	+0.01(+0.03%)
Feb 13, 2013	29.23	29.46	29.17	29.45	647,255	+0.34(+1.18%)
Feb 12, 2013	28.51	29.16	28.39	29.10	621,993	+0.64(+2.25%)
Feb 11, 2013	28.46	28.49	28.08	28.46	511,946	-0.11(-0.37%)
Feb 08, 2013	28.43	28.73	28.21	28.57	312,750	+0.24(+0.84%)
Feb 07, 2013	28.43	28.59	27.98	28.33	446,459	-0.09(-0.32%)
Feb 06, 2013	28.37	28.64	28.15	28.43	776,321	+0.44(+1.55%)
Feb 04, 2013	28.42	28.61	27.89	27.99	581,398	-0.65(-2.27%)
Feb 01, 2013	28.86	29.02	27.88	28.64	1,047,770	+0.06(+0.21%)
Jan 31, 2013	31.82	31.82	28.55	28.58	3,190,696	-4.22(-12.87%)
Jan 30, 2013	33.08	33.30	32.70	32.80	382,427	-0.20(-0.60%)
Jan 29, 2013	33.35	33.39	32.79	33.00	362,616	-0.22(-0.67%)
Jan 28, 2013	33.46	33.62	33.17	33.22	381,626	-0.32(-0.96%)
Jan 25, 2013	32.98	33.72	32.96	33.54	517,989	+0.72(+2.19%)
Jan 24, 2013	32.71	33.03	32.50	32.82	375,862	+0.22(+0.68%)
Jan 23, 2013	32.52	32.76	32.39	32.60	320,478	+0.08(+0.26%)
Jan 22, 2013	32.53	32.78	32.46	32.52	498,262	+0.03(+0.09%)
Jan 18, 2013	32.45	32.50	32.11	32.49	203,154	+0.08(+0.24%)
Jan 17, 2013	32.57	32.65	32.19	32.41	611,506	+0.08(+0.26%)
Jan 16, 2013	32.73	32.74	32.29	32.33	329,261	-0.44(-1.35%)
Jan 15, 2013	32.79	32.88	32.62	32.77	283,850	-0.03(-0.09%)
Jan 14, 2013	32.76	33.10	32.72	32.80	396,423	+0.04(+0.12%)
Jan 11, 2013	32.50	33.00	32.34	32.76	1,087,936	+0.30(+0.92%)
Jan 10, 2013	31.91	32.61	31.40	32.46	500,258	+0.71(+2.24%)
Jan 09, 2013	31.60	31.81	31.40	31.75	279,156	+0.30(+0.95%)
Jan 08, 2013	31.38	31.53	31.02	31.46	259,566	+0.08(+0.24%)
Jan 07, 2013	31.07	31.40	31.04	31.38	291,721	+0.13(+0.42%)
Jan 04, 2013	31.16	31.32	31.05	31.25	355,864	+0.13(+0.42%)
Jan 03, 2013	31.25	31.35	30.95	31.12	289,374	-0.08(-0.27%)

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.