Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.95	17.95	17.34	17.39	974,337	-0.67(-3.72%)
Jun 27, 2008	18.37	18.51	17.93	18.06	1,238,674	-0.38(-2.06%)
Jun 26, 2008	19.01	19.01	18.41	18.44	705,619	-0.66(-3.45%)
Jun 25, 2008	18.66	19.28	18.66	19.10	685,918	+0.46(+2.49%)
Jun 24, 2008	19.05	19.23	18.58	18.63	754,883	-0.67(-3.48%)
Jun 23, 2008	19.63	19.65	18.83	19.31	825,372	-0.98(-4.83%)
Jun 20, 2008	20.75	20.78	20.24	20.29	604,685	-0.64(-3.04%)
Jun 19, 2008	20.84	20.97	20.58	20.92	540,177	+0.07(+0.34%)
Jun 18, 2008	20.92	21.07	20.60	20.85	587,025	-0.19(-0.92%)
Jun 17, 2008	21.57	21.57	21.04	21.04	414,142	-0.42(-1.97%)
Jun 16, 2008	21.47	21.50	21.05	21.47	525,873	-0.04(-0.20%)
Jun 13, 2008	21.22	21.62	21.19	21.51	530,660	+0.40(+1.90%)
Jun 12, 2008	21.09	21.52	20.96	21.11	676,307	+0.01(+0.03%)
Jun 11, 2008	22.03	22.03	21.02	21.10	856,410	-0.99(-4.47%)
Jun 10, 2008	22.00	22.25	21.85	22.09	319,882	-0.19(-0.87%)
Jun 09, 2008	22.45	22.46	22.01	22.28	314,848	-0.16(-0.73%)
Jun 06, 2008	22.85	23.00	22.30	22.45	872,820	-0.70(-3.03%)
Jun 05, 2008	22.97	23.15	22.52	23.15	1,301,572	+0.22(+0.97%)
Jun 04, 2008	22.58	23.13	22.33	22.93	441,889	+0.31(+1.39%)
Jun 03, 2008	22.53	22.87	22.25	22.61	596,088	+0.12(+0.54%)
Jun 02, 2008	22.75	22.83	22.14	22.49	825,773	-0.43(-1.87%)
May 30, 2008	22.93	23.08	22.51	22.92	652,987	-0.04(-0.19%)
May 29, 2008	22.55	23.20	22.48	22.96	1,146,315	+0.48(+2.13%)
May 28, 2008	22.43	22.53	21.94	22.48	631,106	-0.11(-0.47%)
May 27, 2008	22.89	23.02	22.46	22.59	592,569	-0.29(-1.28%)
May 26, 2008	23.17	23.28	22.48	22.88	0	+0.00(+0.00%)
May 23, 2008	23.17	23.28	22.48	22.88	393,228	-0.31(-1.36%)
May 22, 2008	23.36	23.59	23.15	23.20	375,127	-0.21(-0.92%)
May 21, 2008	23.62	23.91	23.37	23.41	306,822	-0.12(-0.52%)
May 20, 2008	23.84	23.88	23.48	23.53	336,592	-0.43(-1.79%)
May 19, 2008	23.96	24.08	23.76	23.96	313,661	+0.00(+0.00%)
May 16, 2008	23.97	24.12	23.57	23.96	499,573	+0.10(+0.42%)
May 15, 2008	23.63	23.93	23.41	23.86	337,119	+0.17(+0.72%)
May 14, 2008	23.11	23.86	22.97	23.69	649,344	+0.59(+2.57%)
May 13, 2008	23.12	23.19	22.78	23.10	463,137	-0.06(-0.25%)
May 12, 2008	22.91	23.21	22.75	23.15	363,126	+0.26(+1.13%)
May 09, 2008	22.68	22.96	22.60	22.90	184,213	-0.02(-0.09%)
May 08, 2008	22.73	23.07	22.53	22.92	578,814	+0.28(+1.23%)
May 07, 2008	22.50	22.89	22.40	22.64	691,721	+0.26(+1.15%)
May 06, 2008	22.29	22.70	22.06	22.38	632,842	-0.12(-0.54%)
May 05, 2008	22.34	22.68	22.19	22.50	704,651	+0.24(+1.06%)
May 02, 2008	22.17	22.53	22.01	22.27	1,050,371	+0.13(+0.58%)
May 01, 2008	19.98	22.17	19.98	22.14	1,567,224	+1.28(+6.14%)
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%)

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.