Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	31.29	31.92	31.29	31.59	306,166	+0.14(+0.44%)
May 30, 2013	31.42	31.55	31.28	31.45	361,791	+0.18(+0.57%)
May 29, 2013	30.99	31.36	30.93	31.27	144,026	+0.10(+0.32%)
May 28, 2013	31.31	31.51	30.95	31.17	423,595	+0.23(+0.74%)
May 24, 2013	30.71	31.05	30.52	30.94	199,985	+0.05(+0.17%)
May 23, 2013	30.40	31.06	29.70	30.88	429,625	+0.07(+0.22%)
May 22, 2013	31.22	31.66	30.74	30.82	901,630	-0.47(-1.50%)
May 21, 2013	30.69	31.42	30.69	31.28	411,756	+0.68(+2.23%)
May 20, 2013	30.90	30.92	30.52	30.60	470,259	-0.38(-1.24%)
May 17, 2013	29.54	31.29	29.50	30.98	811,792	+1.64(+5.60%)
May 16, 2013	29.44	29.60	29.30	29.34	411,101	-0.22(-0.75%)
May 15, 2013	29.13	29.65	29.05	29.56	299,208	+0.59(+2.04%)
May 13, 2013	29.53	29.60	28.94	28.97	313,251	-0.68(-2.28%)
May 10, 2013	29.30	29.66	29.14	29.65	224,238	+0.35(+1.18%)
May 09, 2013	29.51	29.81	29.24	29.30	381,296	-0.29(-0.99%)
May 08, 2013	29.02	29.59	28.80	29.59	491,922	+0.49(+1.69%)
May 07, 2013	28.57	29.10	28.57	29.10	371,081	+0.53(+1.85%)
May 06, 2013	28.80	28.81	28.44	28.57	360,275	-0.12(-0.43%)
May 03, 2013	28.08	28.94	28.08	28.70	431,802	+0.86(+3.09%)
May 02, 2013	27.68	27.95	27.46	27.84	649,776	+0.26(+0.95%)

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.