Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	20.69	21.10	20.60	20.86	598,318	+0.31(+1.53%)
Apr 29, 2008	20.64	20.83	20.48	20.54	239,740	-0.09(-0.45%)
Apr 28, 2008	20.68	20.75	20.39	20.64	331,079	+0.03(+0.14%)
Apr 25, 2008	20.42	20.61	20.22	20.61	530,771	+0.24(+1.16%)
Apr 24, 2008	20.24	20.66	19.96	20.37	677,479	+0.01(+0.07%)
Apr 23, 2008	20.88	20.98	20.28	20.36	792,671	-0.57(-2.73%)
Apr 22, 2008	21.61	21.70	20.65	20.93	514,465	-0.75(-3.46%)
Apr 21, 2008	21.46	21.70	21.19	21.68	378,256	+0.01(+0.07%)
Apr 18, 2008	21.42	21.75	21.22	21.67	327,454	+0.52(+2.43%)
Apr 17, 2008	21.07	21.22	20.74	21.15	380,089	+0.05(+0.24%)
Apr 16, 2008	20.68	21.12	20.39	21.10	551,688	+0.47(+2.29%)
Apr 15, 2008	20.82	20.89	20.45	20.63	506,894	-0.11(-0.55%)
Apr 14, 2008	20.96	21.07	20.66	20.74	543,759	-0.26(-1.26%)
Apr 11, 2008	21.04	21.41	20.91	21.01	311,609	-0.46(-2.17%)
Apr 10, 2008	21.04	21.47	20.94	21.47	350,473	+0.39(+1.87%)
Apr 09, 2008	21.69	21.80	21.04	21.08	533,887	-0.48(-2.22%)
Apr 08, 2008	21.56	21.67	21.18	21.56	500,336	-0.16(-0.76%)
Apr 07, 2008	21.28	21.89	21.28	21.72	894,007	+0.65(+3.09%)
Apr 04, 2008	21.02	21.15	20.62	21.07	405,128	-0.01(-0.07%)
Apr 03, 2008	20.65	21.26	20.54	21.09	583,678	+0.34(+1.62%)
Apr 02, 2008	20.52	20.93	20.37	20.75	502,713	+0.16(+0.80%)
Apr 01, 2008	19.81	20.63	19.79	20.59	615,809	+0.56(+2.79%)
Mar 31, 2008	19.76	20.13	19.50	20.03	747,904	+0.14(+0.72%)
Mar 28, 2008	20.29	20.29	19.72	19.89	661,056	-0.40(-1.97%)
Mar 27, 2008	20.57	20.72	20.24	20.29	425,828	-0.32(-1.56%)
Mar 26, 2008	20.88	21.04	20.45	20.61	1,027,374	-0.39(-1.84%)
Mar 25, 2008	20.27	21.02	20.21	20.99	1,236,651	+0.73(+3.60%)
Mar 24, 2008	19.41	20.69	19.34	20.27	915,536	+0.94(+4.85%)
Mar 21, 2008	18.96	19.41	18.78	19.33	768,924	+0.00(+0.00%)
Mar 20, 2008	18.96	19.41	18.78	19.33	768,924	+0.45(+2.39%)
Mar 19, 2008	19.29	19.84	18.88	18.88	780,002	-0.27(-1.42%)
Mar 18, 2008	18.79	19.18	18.63	19.15	661,104	+0.60(+3.24%)
Mar 17, 2008	18.24	18.86	18.22	18.55	481,128	-0.09(-0.46%)
Mar 14, 2008	19.55	19.55	18.45	18.63	604,206	-0.72(-3.73%)
Mar 13, 2008	18.99	19.51	18.66	19.36	490,970	+0.17(+0.89%)
Mar 12, 2008	19.13	19.51	18.96	19.18	419,393	+0.00(+0.00%)
Mar 11, 2008	19.16	19.21	18.61	19.18	697,030	+0.69(+3.71%)
Mar 10, 2008	18.81	19.10	18.46	18.50	663,760	-0.34(-1.79%)
Mar 07, 2008	19.41	19.61	18.81	18.83	579,580	-0.72(-3.66%)
Mar 06, 2008	19.70	19.92	19.46	19.55	495,862	-0.21(-1.09%)
Mar 05, 2008	19.72	20.01	19.46	19.76	467,903	+0.22(+1.13%)
Mar 04, 2008	19.35	19.71	19.23	19.54	581,236	-0.02(-0.11%)
Mar 03, 2008	19.54	19.64	19.19	19.56	436,078	-0.04(-0.18%)
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%)

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.