Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.82	21.07	20.80	21.02	258,486	+0.20(+0.96%)
May 29, 2003	20.72	20.98	20.69	20.82	229,827	+0.11(+0.52%)
May 28, 2003	20.67	20.78	20.57	20.71	268,272	-0.09(-0.45%)
May 27, 2003	20.45	20.82	20.24	20.80	391,294	+0.34(+1.68%)
May 23, 2003	20.50	20.55	20.32	20.46	260,303	-0.04(-0.17%)
May 22, 2003	20.53	20.61	20.34	20.49	340,966	-0.04(-0.17%)
May 21, 2003	20.35	20.53	20.24	20.53	308,114	+0.11(+0.53%)
May 20, 2003	20.59	20.64	20.26	20.42	378,572	-0.16(-0.80%)
May 19, 2003	21.02	21.07	20.46	20.59	369,066	-0.43(-2.04%)
May 16, 2003	21.11	21.28	20.82	21.02	384,863	-0.09(-0.41%)
May 15, 2003	20.84	21.25	20.84	21.10	312,867	+0.26(+1.27%)
May 14, 2003	20.24	21.02	20.24	20.84	439,105	+0.26(+1.25%)
May 13, 2003	20.84	20.97	20.51	20.58	238,075	-0.26(-1.24%)
May 12, 2003	20.38	20.84	20.21	20.84	232,623	+0.46(+2.25%)
May 09, 2003	20.11	20.38	20.01	20.38	127,495	+0.35(+1.75%)
May 08, 2003	20.10	20.24	19.83	20.03	174,607	-0.13(-0.64%)
May 07, 2003	20.20	20.24	20.00	20.16	192,921	-0.02(-0.11%)
May 06, 2003	20.21	20.32	20.04	20.18	152,379	+0.08(+0.39%)
May 05, 2003	19.91	20.17	19.88	20.10	156,014	+0.01(+0.07%)
May 02, 2003	19.56	20.17	19.56	20.09	263,379	+0.31(+1.55%)

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.