Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.81	21.07	20.80	21.02	258,496	+0.20(+0.96%)
May 29, 2003	20.72	20.98	20.69	20.81	229,837	+0.11(+0.52%)
May 28, 2003	20.67	20.78	20.56	20.71	268,283	-0.09(-0.45%)
May 27, 2003	20.45	20.81	20.24	20.80	391,310	+0.34(+1.68%)
May 23, 2003	20.50	20.55	20.32	20.46	260,314	-0.04(-0.17%)
May 22, 2003	20.53	20.61	20.34	20.49	340,981	-0.04(-0.17%)
May 21, 2003	20.35	20.53	20.24	20.53	308,127	+0.11(+0.53%)
May 20, 2003	20.59	20.64	20.26	20.42	378,588	-0.16(-0.80%)
May 19, 2003	21.02	21.07	20.46	20.59	369,081	-0.43(-2.04%)
May 16, 2003	21.11	21.28	20.81	21.02	384,879	-0.09(-0.41%)
May 15, 2003	20.84	21.25	20.84	21.10	312,880	+0.26(+1.27%)
May 14, 2003	20.24	21.02	20.24	20.84	439,123	+0.26(+1.25%)
May 13, 2003	20.84	20.97	20.51	20.58	238,085	-0.26(-1.24%)
May 12, 2003	20.38	20.84	20.21	20.84	232,633	+0.46(+2.25%)
May 09, 2003	20.11	20.38	20.01	20.38	127,500	+0.35(+1.75%)
May 08, 2003	20.10	20.24	19.83	20.03	174,614	-0.13(-0.64%)
May 07, 2003	20.20	20.24	20.00	20.16	192,929	-0.02(-0.11%)
May 06, 2003	20.21	20.31	20.04	20.18	152,385	+0.08(+0.39%)
May 05, 2003	19.91	20.17	19.88	20.10	156,020	+0.01(+0.07%)
May 02, 2003	19.56	20.17	19.56	20.09	263,390	+0.31(+1.56%)
May 01, 2003	19.89	19.89	19.32	19.78	304,632	-0.16(-0.79%)
Apr 30, 2003	19.76	20.11	19.60	19.94	317,074	+0.18(+0.91%)
Apr 29, 2003	19.31	19.76	19.28	19.76	295,824	+0.47(+2.45%)
Apr 28, 2003	18.67	19.31	18.63	19.28	343,357	+0.64(+3.45%)
Apr 25, 2003	18.53	18.65	18.20	18.64	372,856	+0.11(+0.58%)
Apr 24, 2003	17.96	18.56	17.95	18.53	413,119	+0.59(+3.31%)
Apr 23, 2003	17.87	18.17	17.81	17.94	212,082	+0.08(+0.44%)
Apr 22, 2003	17.85	18.08	17.74	17.86	241,860	-0.11(-0.64%)
Apr 21, 2003	17.92	18.10	17.87	17.98	176,711	+0.09(+0.52%)
Apr 17, 2003	17.70	17.95	17.68	17.88	122,188	+0.18(+1.01%)
Apr 16, 2003	17.70	17.81	17.59	17.70	215,717	-0.14(-0.80%)
Apr 15, 2003	17.62	17.88	17.38	17.85	210,124	+0.15(+0.85%)
Apr 14, 2003	16.89	17.70	16.89	17.70	221,029	+0.81(+4.79%)
Apr 11, 2003	17.30	17.37	16.81	16.89	166,086	-0.24(-1.42%)
Apr 10, 2003	17.03	17.13	16.95	17.13	204,952	+0.10(+0.59%)
Apr 09, 2003	17.40	17.42	17.02	17.03	117,295	-0.35(-2.02%)
Apr 08, 2003	17.60	17.60	17.38	17.38	170,840	-0.28(-1.58%)
Apr 07, 2003	17.85	17.93	17.63	17.66	178,109	+0.14(+0.78%)
Apr 04, 2003	17.61	17.72	17.37	17.52	154,483	-0.01(-0.08%)
Apr 03, 2003	17.27	17.65	17.27	17.54	230,396	+0.21(+1.24%)
Apr 02, 2003	17.24	17.45	17.24	17.32	165,527	+0.37(+2.19%)
Apr 01, 2003	16.78	16.95	16.45	16.95	279,048	-0.11(-0.67%)
Mar 31, 2003	16.92	17.15	16.74	17.07	294,286	-0.03(-0.17%)
Mar 28, 2003	16.81	17.10	16.80	17.10	145,395	+0.14(+0.80%)
Mar 27, 2003	16.88	17.05	16.72	16.96	131,135	-0.04(-0.21%)
Mar 26, 2003	16.99	17.12	16.81	17.00	125,543	-0.04(-0.25%)
Mar 25, 2003	17.02	17.09	16.81	17.04	239,343	-0.04(-0.25%)
Mar 24, 2003	17.70	17.70	17.05	17.08	257,238	-0.79(-4.44%)
Mar 21, 2003	17.20	17.88	17.15	17.88	264,089	+0.82(+4.78%)
Mar 20, 2003	16.67	17.17	16.34	17.06	335,808	+0.34(+2.01%)
Mar 19, 2003	16.42	16.77	16.42	16.72	201,037	+0.35(+2.14%)
Mar 18, 2003	16.22	16.45	16.17	16.37	269,681	+0.34(+2.10%)
Mar 17, 2003	15.82	16.06	15.70	16.04	337,765	+0.21(+1.36%)
Mar 14, 2003	15.73	15.95	15.60	15.82	254,582	+0.08(+0.50%)
Mar 13, 2003	15.20	15.77	15.19	15.74	206,489	+0.66(+4.36%)
Mar 12, 2003	15.14	15.20	15.03	15.09	181,465	-0.05(-0.33%)
Mar 11, 2003	15.04	15.30	15.04	15.14	200,059	+0.11(+0.71%)
Mar 10, 2003	15.24	15.27	15.02	15.03	322,387	-0.34(-2.23%)
Mar 07, 2003	14.92	15.45	14.88	15.37	146,514	+0.31(+2.04%)
Mar 06, 2003	15.06	15.18	14.99	15.06	263,949	-0.05(-0.33%)
Mar 05, 2003	15.06	15.16	14.89	15.11	156,719	-0.01(-0.09%)
Mar 04, 2003	15.41	15.45	15.09	15.13	265,626	-0.32(-2.08%)
Mar 03, 2003	15.69	15.77	15.38	15.45	308,267	-0.21(-1.37%)
Feb 28, 2003	15.74	15.78	15.53	15.66	131,415	-0.07(-0.45%)
Feb 27, 2003	15.74	15.83	15.56	15.74	227,180	+0.00(+0.00%)
Feb 26, 2003	15.74	15.81	15.60	15.74	248,990	+0.03(+0.18%)
Feb 25, 2003	15.74	15.74	15.24	15.71	214,318	-0.07(-0.45%)
Feb 24, 2003	16.27	16.27	15.76	15.78	126,382	-0.49(-2.99%)
Feb 21, 2003	15.95	16.30	15.77	16.27	170,840	+0.27(+1.70%)
Feb 20, 2003	16.39	16.39	15.88	15.99	148,191	-0.40(-2.44%)
Feb 19, 2003	16.46	16.52	16.31	16.39	182,164	-0.06(-0.35%)
Feb 18, 2003	16.31	16.59	16.31	16.45	132,394	+0.23(+1.41%)
Feb 14, 2003	16.38	16.49	16.02	16.22	230,256	-0.16(-0.96%)
Feb 13, 2003	16.32	16.42	16.17	16.38	162,312	+0.06(+0.39%)
Feb 12, 2003	16.63	16.76	16.20	16.32	236,967	-0.39(-2.31%)
Feb 11, 2003	16.89	16.89	16.56	16.70	283,661	-0.18(-1.06%)
Feb 10, 2003	16.88	16.94	16.55	16.88	342,798	+0.06(+0.38%)
Feb 07, 2003	17.31	17.31	16.81	16.82	262,970	-0.39(-2.25%)
Feb 06, 2003	17.57	17.58	17.17	17.20	195,445	-0.40(-2.28%)
Feb 05, 2003	17.89	17.89	17.45	17.60	618,631	-0.28(-1.56%)
Feb 04, 2003	17.74	17.95	17.54	17.88	245,635	-0.09(-0.48%)
Feb 03, 2003	18.06	18.14	17.85	17.97	291,630	-0.10(-0.55%)
Jan 31, 2003	17.60	18.13	17.56	18.07	336,786	+0.44(+2.47%)
Jan 30, 2003	17.57	17.85	17.56	17.63	460,932	+0.14(+0.82%)
Jan 29, 2003	17.45	17.64	17.22	17.49	424,583	-0.04(-0.24%)
Jan 28, 2003	17.25	17.65	17.24	17.53	317,354	+0.32(+1.87%)
Jan 27, 2003	17.31	17.55	17.17	17.21	384,599	-0.31(-1.80%)
Jan 24, 2003	17.52	17.73	17.27	17.52	811,979	+0.54(+3.16%)
Jan 23, 2003	16.99	17.13	16.86	16.99	264,648	+0.17(+1.02%)
Jan 22, 2003	17.20	17.38	16.81	16.82	510,702	-0.74(-4.24%)
Jan 21, 2003	18.04	18.05	17.52	17.56	198,660	-0.40(-2.23%)
Jan 17, 2003	17.99	18.24	17.88	17.96	181,185	-0.08(-0.44%)
Jan 16, 2003	18.31	18.58	18.03	18.04	424,024	-0.36(-1.98%)
Jan 15, 2003	18.60	18.60	18.24	18.40	156,440	-0.19(-1.04%)
Jan 14, 2003	18.64	18.65	18.35	18.60	143,997	-0.05(-0.27%)
Jan 13, 2003	18.78	18.85	18.53	18.65	350,767	-0.11(-0.57%)
Jan 10, 2003	18.74	18.88	18.63	18.75	127,221	-0.05(-0.27%)
Jan 09, 2003	18.51	18.83	18.51	18.80	263,949	+0.30(+1.62%)
Jan 08, 2003	18.70	18.70	18.45	18.50	237,526	-0.22(-1.18%)
Jan 07, 2003	18.83	18.87	18.63	18.73	186,917	-0.10(-0.53%)
Jan 06, 2003	18.85	18.87	18.60	18.83	691,189	-0.02(-0.11%)
Jan 03, 2003	19.17	19.17	18.80	18.85	351,885	-0.32(-1.68%)
Jan 02, 2003	19.03	19.17	18.74	19.17	297,222	+0.19(+0.98%)
Dec 31, 2002	18.94	19.07	18.81	18.98	320,989	+0.02(+0.11%)
Dec 30, 2002	18.92	19.11	18.74	18.96	263,110	+0.00(+0.00%)
Dec 27, 2002	19.11	19.11	18.96	18.96	202,016	-0.14(-0.75%)
Dec 26, 2002	18.87	19.13	18.87	19.11	271,498	+0.24(+1.25%)
Dec 24, 2002	18.85	18.98	18.83	18.87	247,592	+0.02(+0.11%)
Dec 23, 2002	18.78	18.86	18.63	18.85	369,081	+0.06(+0.34%)
Dec 20, 2002	18.78	18.81	18.74	18.78	301,416	+0.01(+0.04%)
Dec 19, 2002	18.70	18.85	18.62	18.78	332,313	-0.01(-0.08%)
Dec 18, 2002	19.10	19.10	18.74	18.79	291,071	-0.41(-2.16%)
Dec 17, 2002	19.31	19.38	19.13	19.21	347,412	-0.31(-1.61%)
Dec 16, 2002	18.94	19.53	18.94	19.52	214,318	+0.58(+3.06%)
Dec 13, 2002	18.80	18.96	18.63	18.94	412,420	+0.03(+0.15%)
Dec 12, 2002	19.33	19.33	18.89	18.91	530,135	-0.42(-2.18%)
Dec 11, 2002	18.85	19.33	18.70	19.33	444,016	+0.41(+2.19%)
Dec 10, 2002	18.88	19.03	18.85	18.92	216,276	+0.13(+0.69%)
Dec 09, 2002	19.61	19.61	18.06	18.79	613,598	-0.82(-4.16%)
Dec 06, 2002	19.53	19.66	19.22	19.61	290,931	-0.03(-0.15%)
Dec 05, 2002	19.18	19.73	18.95	19.63	527,758	+0.74(+3.94%)
Dec 04, 2002	18.49	18.97	18.31	18.89	262,411	+0.36(+1.97%)
Dec 03, 2002	18.38	18.58	18.20	18.53	221,309	+0.02(+0.12%)
Dec 02, 2002	18.30	18.54	18.30	18.50	245,215	+0.39(+2.13%)
Nov 29, 2002	18.06	18.33	18.06	18.12	73,536	+0.16(+0.92%)
Nov 27, 2002	17.20	18.00	17.20	17.95	260,873	+0.82(+4.76%)
Nov 26, 2002	17.17	17.31	16.91	17.14	272,477	-0.24(-1.36%)
Nov 25, 2002	17.31	17.52	17.13	17.37	236,268	+0.23(+1.34%)
Nov 22, 2002	17.38	17.65	17.06	17.15	312,740	-0.37(-2.12%)
Nov 21, 2002	17.11	17.60	16.92	17.52	901,873	+0.23(+1.32%)
Nov 20, 2002	18.37	18.37	15.88	17.29	2,054,135	-1.07(-5.84%)
Nov 19, 2002	18.24	18.55	18.24	18.36	128,339	+0.09(+0.47%)
Nov 18, 2002	18.24	18.42	18.03	18.28	128,199	+0.08(+0.43%)
Nov 15, 2002	17.92	18.36	17.92	18.20	173,496	+0.21(+1.15%)
Nov 14, 2002	17.70	18.01	17.70	17.99	176,152	+0.36(+2.07%)
Nov 13, 2002	17.60	17.88	17.30	17.62	328,119	+0.01(+0.04%)
Nov 12, 2002	17.58	17.92	17.56	17.62	237,246	+0.04(+0.20%)
Nov 11, 2002	17.89	18.06	17.45	17.58	295,125	-0.31(-1.72%)
Nov 08, 2002	17.95	18.10	17.74	17.89	221,588	-0.11(-0.64%)
Nov 07, 2002	17.98	18.06	17.74	18.00	322,107	-0.05(-0.28%)
Nov 06, 2002	17.85	18.06	17.60	18.05	429,337	+0.24(+1.33%)
Nov 05, 2002	17.77	17.96	17.70	17.82	289,393	+0.00(+0.00%)
Nov 04, 2002	17.60	17.92	17.45	17.82	508,046	+0.36(+2.09%)
Nov 01, 2002	16.88	17.45	16.76	17.45	246,194	+0.52(+3.04%)
Oct 31, 2002	16.67	16.99	16.67	16.94	297,082	+0.27(+1.63%)
Oct 30, 2002	16.52	16.70	16.42	16.67	197,123	+0.15(+0.91%)
Oct 29, 2002	16.65	16.65	16.02	16.52	368,242	-0.14(-0.82%)
Oct 28, 2002	16.34	16.88	16.17	16.65	606,048	+0.27(+1.66%)
Oct 25, 2002	15.86	16.38	15.56	16.38	605,349	+0.45(+2.83%)
Oct 24, 2002	15.88	16.24	15.75	15.93	468,761	+0.08(+0.50%)
Oct 23, 2002	15.38	15.90	15.23	15.85	390,611	+0.47(+3.07%)
Oct 22, 2002	15.52	15.56	15.21	15.38	293,447	-0.16(-1.06%)
Oct 21, 2002	14.95	15.59	14.81	15.54	204,253	+0.30(+1.97%)
Oct 18, 2002	15.64	15.64	15.02	15.24	243,957	-0.39(-2.52%)
Oct 17, 2002	15.32	15.70	15.32	15.64	236,967	+0.67(+4.49%)
Oct 16, 2002	15.63	15.70	14.94	14.96	185,379	-0.73(-4.65%)
Oct 15, 2002	15.02	15.74	15.02	15.69	349,509	+0.84(+5.68%)
Oct 14, 2002	14.66	14.94	14.66	14.85	263,110	+0.12(+0.83%)
Oct 11, 2002	14.46	15.02	14.41	14.73	454,501	+0.63(+4.47%)
Oct 10, 2002	14.15	14.23	13.98	14.10	384,599	+0.13(+0.92%)
Oct 09, 2002	14.31	14.31	13.91	13.97	322,247	-0.42(-2.93%)
Oct 08, 2002	14.45	14.52	14.13	14.39	461,072	+0.05(+0.35%)
Oct 07, 2002	14.66	14.74	14.23	14.34	354,122	-0.34(-2.29%)
Oct 04, 2002	15.01	15.21	14.51	14.68	486,516	-0.31(-2.05%)
Oct 03, 2002	14.77	15.24	14.77	14.99	366,425	+0.19(+1.31%)
Oct 02, 2002	15.52	15.59	14.79	14.79	530,974	-0.94(-6.00%)
Oct 01, 2002	15.02	15.74	14.99	15.74	368,522	+0.72(+4.76%)
Sep 30, 2002	15.30	15.30	14.66	15.02	413,818	-0.25(-1.64%)
Sep 27, 2002	15.66	15.73	15.21	15.27	405,290	-0.36(-2.29%)
Sep 26, 2002	15.38	15.70	15.38	15.63	194,606	+0.25(+1.63%)
Sep 25, 2002	15.39	15.66	15.31	15.38	279,607	+0.10(+0.66%)
Sep 24, 2002	15.54	15.54	15.24	15.28	274,294	-0.29(-1.88%)
Sep 23, 2002	15.84	15.84	15.45	15.57	240,602	-0.26(-1.67%)
Sep 20, 2002	15.84	15.92	15.77	15.84	339,583	+0.14(+0.87%)
Sep 19, 2002	15.95	16.02	15.70	15.70	535,587	-0.32(-2.01%)
Sep 18, 2002	16.09	16.17	15.74	16.02	206,350	-0.10(-0.62%)
Sep 17, 2002	16.59	16.63	16.09	16.12	179,507	-0.33(-2.00%)
Sep 16, 2002	16.73	16.74	16.39	16.45	189,014	-0.21(-1.25%)
Sep 13, 2002	16.52	16.66	16.28	16.66	255,561	+0.01(+0.04%)
Sep 12, 2002	17.12	17.12	16.61	16.65	419,410	-0.53(-3.08%)
Sep 11, 2002	17.17	17.38	17.13	17.18	296,243	+0.14(+0.80%)
Sep 10, 2002	17.10	17.31	16.81	17.05	215,996	-0.05(-0.29%)
Sep 09, 2002	17.13	17.23	16.76	17.10	292,329	-0.14(-0.83%)
Sep 06, 2002	17.13	17.32	16.59	17.24	375,932	+0.18(+1.05%)
Sep 05, 2002	17.35	17.45	16.95	17.06	513,219	-0.29(-1.69%)
Sep 04, 2002	16.92	17.38	16.84	17.35	385,718	+0.44(+2.62%)
Sep 03, 2002	17.02	17.17	16.27	16.91	514,197	-0.14(-0.84%)
Aug 30, 2002	17.10	17.35	16.95	17.05	587,175	-0.08(-0.46%)
Aug 29, 2002	17.17	17.24	17.07	17.13	359,015	-0.10(-0.58%)
Aug 28, 2002	17.72	17.74	17.11	17.23	271,358	-0.53(-2.98%)
Aug 27, 2002	17.88	18.03	17.55	17.76	251,227	-0.09(-0.48%)
Aug 26, 2002	17.77	17.99	17.49	17.85	220,330	+0.04(+0.24%)
Aug 23, 2002	18.23	18.28	17.74	17.80	267,723	-0.44(-2.43%)
Aug 22, 2002	18.31	18.49	18.03	18.25	189,433	-0.07(-0.39%)
Aug 21, 2002	17.88	18.42	17.88	18.32	297,781	+0.44(+2.44%)
Aug 20, 2002	18.05	18.13	17.88	17.88	277,650	+0.33(+1.87%)
Aug 16, 2002	17.52	17.73	17.28	17.55	178,249	+0.01(+0.08%)
Aug 15, 2002	18.00	18.00	17.24	17.54	302,395	-0.46(-2.54%)
Aug 14, 2002	17.45	18.06	16.74	18.00	396,622	+0.54(+3.07%)
Aug 13, 2002	17.60	17.98	17.44	17.46	289,533	-0.31(-1.77%)
Aug 12, 2002	17.88	17.89	17.36	17.77	295,405	+0.68(+3.97%)
Aug 07, 2002	16.59	17.12	16.36	17.10	347,831	+0.50(+3.02%)
Aug 06, 2002	16.09	16.69	16.09	16.59	499,937	+0.50(+3.11%)
Aug 05, 2002	16.59	16.88	16.07	16.09	454,641	-0.43(-2.60%)
Aug 02, 2002	17.24	17.25	16.20	16.52	331,893	-0.99(-5.64%)
Aug 01, 2002	17.60	17.63	17.10	17.51	307,847	-0.17(-0.97%)
Jul 31, 2002	17.68	17.75	17.10	17.68	344,755	-0.02(-0.12%)
Jul 30, 2002	18.28	18.41	17.70	17.70	671,616	-0.51(-2.79%)
Jul 29, 2002	17.27	18.25	17.27	18.21	465,406	+0.90(+5.21%)
Jul 26, 2002	17.64	17.77	16.89	17.31	441,080	-0.33(-1.87%)
Jul 25, 2002	17.10	17.67	16.32	17.64	843,575	-0.10(-0.56%)
Jul 24, 2002	16.34	17.74	16.11	17.74	467,643	+1.37(+8.34%)
Jul 23, 2002	16.61	16.85	15.94	16.37	382,502	-0.30(-1.80%)
Jul 22, 2002	17.38	17.65	16.60	16.67	440,381	-0.74(-4.27%)
Jul 19, 2002	17.92	18.01	17.32	17.42	387,955	-0.99(-5.40%)
Jul 17, 2002	18.20	18.70	18.04	18.41	275,413	+0.04(+0.19%)
Jul 12, 2002	18.88	19.17	18.30	18.38	532,372	-0.54(-2.87%)
Jul 11, 2002	18.73	19.00	18.15	18.92	729,914	+0.16(+0.84%)
Jul 10, 2002	19.49	19.50	18.58	18.76	462,330	-0.74(-3.81%)
Jul 09, 2002	19.80	19.80	19.51	19.51	413,539	-0.33(-1.66%)
Jul 08, 2002	19.84	19.84	19.84	19.84	240,322	-0.01(-0.07%)
Jul 05, 2002	19.53	20.03	19.53	19.85	180,486	+0.39(+1.98%)
Jul 04, 2002	19.61	19.61	18.96	19.46	376,770	+0.00(+0.00%)
Jul 03, 2002	19.61	19.61	18.96	19.46	373,135	-0.14(-0.73%)
Jul 02, 2002	20.21	20.21	19.31	19.61	413,958	-0.67(-3.32%)
Jul 01, 2002	20.46	20.56	20.19	20.28	489,732	-0.21(-1.05%)
Jun 28, 2002	19.73	20.90	19.73	20.49	731,732	+0.69(+3.47%)
Jun 27, 2002	19.60	19.89	19.46	19.81	262,551	+0.24(+1.21%)
Jun 26, 2002	19.38	19.67	19.10	19.57	385,159	-0.15(-0.76%)
Jun 25, 2002	19.49	19.92	19.49	19.72	327,280	-0.02(-0.11%)
Jun 21, 2002	19.74	20.20	19.61	19.74	449,468	-0.31(-1.53%)
Jun 20, 2002	20.19	20.53	19.99	20.05	354,402	-0.14(-0.67%)
Jun 19, 2002	20.21	20.52	19.66	20.19	1,070,756	-1.01(-4.76%)
Jun 18, 2002	21.17	21.42	20.74	21.19	354,122	+0.04(+0.17%)
Jun 17, 2002	21.03	21.31	20.94	21.16	372,436	+0.20(+0.96%)
Jun 14, 2002	20.61	21.21	19.96	20.96	646,731	-0.24(-1.11%)
Jun 12, 2002	20.99	21.21	20.97	21.19	632,471	+0.20(+0.95%)
Jun 11, 2002	21.35	21.64	20.96	20.99	1,046,430	-0.18(-0.84%)
Jun 10, 2002	20.92	21.32	20.92	21.17	1,094,103	+0.39(+1.89%)
Jun 07, 2002	19.35	20.95	19.17	20.78	2,443,767	+3.73(+21.85%)
Jun 06, 2002	17.10	17.17	16.80	17.05	585,078	-0.08(-0.46%)

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.