Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	37.46	38.17	32.62	33.99	3,094,857	-2.11(-5.84%)
Apr 29, 2015	36.58	37.18	35.50	36.09	1,471,504	-0.63(-1.71%)
Apr 28, 2015	36.13	36.74	36.09	36.72	246,911	+0.45(+1.25%)
Apr 27, 2015	36.39	36.51	36.06	36.27	503,583	-0.06(-0.15%)
Apr 24, 2015	36.47	36.77	36.04	36.33	166,269	-0.10(-0.28%)
Apr 23, 2015	36.46	36.76	36.16	36.43	255,764	-0.05(-0.13%)
Apr 22, 2015	35.83	36.48	35.67	36.48	260,984	+0.60(+1.66%)
Apr 21, 2015	36.68	36.68	35.74	35.88	418,193	-0.72(-1.96%)
Apr 20, 2015	36.16	36.68	35.91	36.60	339,576	+0.55(+1.52%)
Apr 17, 2015	36.25	36.42	35.77	36.05	395,875	-0.45(-1.22%)
Apr 16, 2015	37.29	37.29	36.48	36.49	265,863	-0.86(-2.30%)
Apr 15, 2015	36.68	37.59	36.38	37.35	435,040	+0.93(+2.55%)
Apr 14, 2015	36.66	36.95	36.24	36.42	224,027	-0.22(-0.61%)
Apr 13, 2015	36.60	36.68	36.24	36.64	261,117	+0.01(+0.02%)
Apr 10, 2015	36.29	36.65	36.13	36.64	197,046	+0.38(+1.05%)
Apr 09, 2015	36.07	36.33	35.90	36.25	365,428	+0.12(+0.33%)
Apr 08, 2015	36.40	36.42	36.03	36.13	333,557	-0.18(-0.48%)
Apr 07, 2015	36.83	37.03	36.25	36.31	558,540	-0.47(-1.28%)
Apr 06, 2015	36.01	36.91	36.01	36.78	720,653	+0.78(+2.16%)
Apr 02, 2015	35.58	36.00	36.00	36.00	504,514	+0.30(+0.85%)
Apr 01, 2015	35.80	36.13	35.28	35.70	495,450	-0.09(-0.24%)
Mar 31, 2015	35.07	35.90	34.95	35.78	696,042	+0.56(+1.58%)
Mar 30, 2015	34.45	35.44	34.20	35.23	345,072	+1.05(+3.07%)
Mar 27, 2015	34.39	34.61	33.90	34.18	469,568	-0.02(-0.05%)
Mar 26, 2015	34.58	34.82	34.01	34.19	487,661	-0.30(-0.88%)
Mar 25, 2015	34.85	34.98	34.49	34.50	395,331	-0.11(-0.32%)
Mar 24, 2015	34.38	34.66	34.10	34.61	691,349	+0.18(+0.53%)
Mar 23, 2015	34.35	34.92	34.35	34.43	606,828	+0.02(+0.07%)
Mar 20, 2015	34.39	34.77	34.27	34.40	800,710	+0.01(+0.02%)
Mar 19, 2015	34.55	34.55	34.15	34.39	466,773	-0.29(-0.83%)
Mar 18, 2015	34.13	34.97	33.83	34.68	651,715	+0.51(+1.49%)
Mar 17, 2015	34.31	34.54	34.01	34.17	562,588	-0.35(-1.01%)
Mar 16, 2015	34.93	34.93	34.35	34.52	481,110	-0.33(-0.96%)
Mar 13, 2015	34.84	35.05	34.58	34.85	350,007	-0.14(-0.39%)
Mar 12, 2015	35.09	35.33	34.73	34.99	392,634	+0.05(+0.14%)
Mar 11, 2015	35.02	35.09	34.58	34.94	397,687	+0.07(+0.21%)
Mar 10, 2015	35.27	35.79	34.87	34.87	374,878	-0.79(-2.21%)
Mar 09, 2015	36.15	36.35	35.51	35.66	528,888	-0.55(-1.52%)
Mar 06, 2015	36.26	36.36	35.98	36.21	580,836	-0.20(-0.55%)
Mar 05, 2015	36.33	36.43	35.97	36.41	303,073	+0.14(+0.39%)
Mar 04, 2015	36.05	36.37	35.92	36.26	450,758	+0.07(+0.20%)
Mar 03, 2015	36.26	36.32	35.93	36.19	294,442	-0.22(-0.61%)
Mar 02, 2015	35.86	36.46	35.40	36.41	483,351	+0.53(+1.48%)
Feb 27, 2015	36.25	36.25	35.78	35.88	595,372	-0.25(-0.68%)
Feb 26, 2015	36.62	36.64	36.03	36.13	452,384	-0.60(-1.62%)
Feb 25, 2015	37.08	37.19	36.54	36.72	447,951	-0.37(-1.01%)
Feb 24, 2015	36.98	37.29	36.69	37.10	323,963	+0.19(+0.51%)
Feb 23, 2015	36.75	37.01	36.44	36.91	407,693	-0.13(-0.34%)
Feb 20, 2015	37.17	37.23	36.50	37.03	655,229	-0.31(-0.83%)
Feb 19, 2015	36.69	37.49	36.36	37.34	343,209	+0.28(+0.77%)
Feb 18, 2015	37.64	37.68	36.93	37.06	447,516	-0.82(-2.17%)
Feb 17, 2015	37.00	37.94	36.71	37.88	645,931	+0.65(+1.74%)
Feb 13, 2015	37.38	37.23	37.23	37.23	349,847	-0.08(-0.21%)
Feb 12, 2015	37.25	37.48	37.10	37.31	359,131	+0.48(+1.31%)
Feb 11, 2015	36.82	37.10	36.61	36.83	226,573	-0.17(-0.47%)
Feb 10, 2015	37.22	37.42	36.56	37.00	433,147	-0.07(-0.19%)
Feb 09, 2015	36.44	37.19	36.44	37.07	447,562	+0.46(+1.25%)
Feb 06, 2015	36.50	36.73	36.27	36.61	681,630	+0.24(+0.65%)
Feb 05, 2015	36.04	36.41	35.83	36.38	673,699	+0.60(+1.68%)
Feb 04, 2015	35.66	36.12	35.28	35.78	779,122	-0.15(-0.42%)
Feb 03, 2015	34.35	35.97	34.35	35.93	837,843	+1.90(+5.58%)

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.