Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.21	24.71	24.16	24.18	420,109	+0.03(+0.12%)
Apr 29, 2004	24.57	25.04	23.89	24.15	411,022	-0.35(-1.43%)
Apr 28, 2004	24.68	24.81	23.75	24.50	689,231	+0.25(+1.03%)
Apr 27, 2004	24.57	24.64	24.18	24.25	229,138	-0.31(-1.25%)
Apr 26, 2004	24.50	24.98	24.46	24.56	455,060	+0.06(+0.23%)
Apr 23, 2004	24.77	24.77	24.24	24.50	305,610	-0.20(-0.81%)
Apr 22, 2004	23.50	24.73	23.50	24.70	309,245	+1.20(+5.11%)
Apr 21, 2004	23.30	23.50	23.10	23.50	256,679	+0.39(+1.70%)
Apr 20, 2004	23.60	23.70	23.10	23.10	200,897	-0.58(-2.45%)
Apr 19, 2004	23.45	23.68	23.29	23.68	128,759	+0.13(+0.55%)
Apr 16, 2004	23.26	23.55	23.05	23.55	103,594	+0.26(+1.11%)
Apr 15, 2004	22.82	23.50	22.82	23.30	230,955	+0.66(+2.91%)
Apr 14, 2004	23.05	23.53	22.64	22.64	306,729	-0.59(-2.56%)
Apr 13, 2004	23.68	23.75	23.23	23.23	206,489	-0.57(-2.37%)
Apr 12, 2004	23.59	24.00	23.59	23.80	211,243	+0.10(+0.42%)
Apr 08, 2004	24.18	24.26	23.58	23.70	227,180	-0.45(-1.87%)
Apr 07, 2004	24.14	24.38	23.97	24.15	371,458	-0.06(-0.27%)
Apr 06, 2004	24.28	24.30	24.00	24.21	351,466	-0.08(-0.32%)
Apr 05, 2004	23.91	24.32	23.89	24.29	253,883	+0.35(+1.46%)
Apr 02, 2004	23.73	24.08	23.64	23.94	225,503	+0.39(+1.67%)
Apr 01, 2004	23.39	23.80	23.36	23.55	235,988	+0.09(+0.37%)
Mar 31, 2004	23.60	23.60	23.35	23.46	269,681	-0.17(-0.73%)
Mar 30, 2004	23.28	23.64	23.13	23.63	366,984	+0.37(+1.60%)
Mar 29, 2004	22.98	23.33	22.98	23.26	571,097	+0.26(+1.15%)
Mar 26, 2004	23.22	23.22	22.93	23.00	311,063	-0.22(-0.96%)
Mar 25, 2004	22.98	23.28	22.92	23.22	398,020	+0.24(+1.03%)
Mar 24, 2004	23.58	23.66	22.93	22.98	353,563	-0.67(-2.81%)
Mar 23, 2004	23.60	24.12	23.60	23.65	204,672	+0.26(+1.10%)
Mar 22, 2004	23.95	23.95	23.25	23.39	355,241	-0.59(-2.48%)
Mar 19, 2004	24.03	24.28	23.86	23.98	256,819	-0.04(-0.15%)
Mar 18, 2004	23.85	24.09	23.79	24.02	257,518	+0.11(+0.48%)
Mar 17, 2004	23.59	23.96	23.48	23.91	386,277	+0.26(+1.12%)
Mar 16, 2004	23.20	23.92	23.20	23.64	410,044	+0.62(+2.67%)
Mar 15, 2004	23.93	23.93	22.93	23.03	179,088	-0.87(-3.62%)
Mar 12, 2004	23.54	23.89	23.38	23.89	358,456	+0.34(+1.46%)
Mar 11, 2004	23.40	23.78	23.25	23.55	297,641	+0.16(+0.70%)
Mar 10, 2004	24.02	24.14	23.38	23.38	185,659	-0.77(-3.20%)
Mar 09, 2004	24.46	24.46	23.98	24.16	285,758	-0.25(-1.03%)
Mar 08, 2004	24.75	24.76	24.14	24.41	460,233	-0.66(-2.63%)
Mar 05, 2004	24.68	25.46	24.58	25.06	360,693	+0.14(+0.55%)
Mar 04, 2004	24.57	25.03	24.34	24.93	199,499	+0.30(+1.22%)
Mar 03, 2004	24.57	24.76	24.12	24.63	159,515	+0.00(+0.00%)
Mar 02, 2004	24.85	25.04	24.63	24.63	196,983	-0.29(-1.18%)
Mar 01, 2004	24.71	25.11	24.64	24.92	241,860	+0.17(+0.69%)
Feb 27, 2004	24.28	24.83	24.28	24.75	237,806	+0.40(+1.65%)
Feb 26, 2004	24.18	24.35	23.71	24.35	297,222	+0.10(+0.41%)
Feb 25, 2004	23.79	24.37	23.58	24.25	238,784	+0.49(+2.08%)
Feb 24, 2004	23.89	24.01	23.52	23.75	198,800	-0.06(-0.27%)
Feb 23, 2004	23.89	24.06	23.69	23.82	151,826	-0.04(-0.15%)
Feb 20, 2004	24.03	24.14	23.48	23.85	232,353	-0.11(-0.48%)
Feb 19, 2004	24.23	24.61	23.93	23.97	223,965	-0.10(-0.42%)
Feb 18, 2004	24.79	24.89	24.07	24.07	473,654	-0.87(-3.50%)
Feb 17, 2004	23.73	25.01	23.73	24.94	553,762	+1.36(+5.76%)
Feb 13, 2004	24.09	24.18	23.53	23.58	226,621	-0.49(-2.05%)
Feb 12, 2004	24.01	24.31	23.94	24.08	274,993	-0.11(-0.44%)
Feb 11, 2004	23.82	24.31	23.82	24.18	179,368	+0.16(+0.65%)
Feb 10, 2004	23.28	24.26	23.23	24.03	375,652	+0.82(+3.51%)
Feb 09, 2004	23.10	23.90	23.10	23.21	378,588	+0.08(+0.34%)
Feb 06, 2004	22.67	23.20	22.67	23.13	255,980	+0.50(+2.21%)
Feb 05, 2004	21.85	23.08	21.85	22.63	439,822	+0.75(+3.43%)
Feb 04, 2004	22.30	22.60	21.75	21.88	234,590	-0.42(-1.89%)
Feb 03, 2004	22.42	22.56	22.30	22.30	258,496	-0.01(-0.06%)

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.