Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.96	32.07	31.59	31.65	390,078	-0.15(-0.49%)
Jul 30, 2013	30.88	31.84	30.78	31.80	434,573	+1.02(+3.31%)
Jul 29, 2013	30.69	30.93	30.46	30.78	244,229	+0.05(+0.18%)
Jul 26, 2013	30.65	31.05	30.43	30.73	143,690	-0.12(-0.40%)
Jul 25, 2013	30.75	30.96	30.21	30.85	479,488	-0.09(-0.30%)
Jul 24, 2013	31.51	31.55	30.89	30.95	236,647	-0.49(-1.55%)
Jul 23, 2013	31.10	31.62	31.10	31.43	286,565	+0.52(+1.67%)
Jul 22, 2013	30.95	31.09	30.73	30.92	221,134	+0.15(+0.48%)
Jul 19, 2013	30.88	30.98	30.61	30.77	317,677	-0.21(-0.67%)
Jul 18, 2013	30.11	31.19	30.11	30.98	443,445	+0.79(+2.61%)
Jul 17, 2013	30.38	30.58	30.15	30.19	239,756	+0.04(+0.13%)
Jul 16, 2013	30.31	30.67	30.10	30.15	526,095	-0.05(-0.15%)
Jul 15, 2013	30.71	30.82	30.17	30.20	374,683	-0.51(-1.66%)
Jul 12, 2013	31.07	31.11	30.68	30.71	322,574	-0.40(-1.29%)
Jul 11, 2013	31.46	31.71	30.99	31.11	217,308	+0.18(+0.57%)
Jul 10, 2013	30.56	31.16	30.56	30.93	286,383	+0.37(+1.21%)
Jul 09, 2013	29.33	30.82	29.07	30.56	294,896	+1.49(+5.12%)
Jul 08, 2013	29.26	29.32	29.04	29.07	353,519	-0.09(-0.32%)
Jul 05, 2013	29.27	29.45	28.89	29.16	255,003	+0.15(+0.51%)
Jul 03, 2013	28.91	29.16	28.69	29.02	360,021	-0.15(-0.50%)
Jul 02, 2013	29.46	30.05	29.08	29.16	499,008	-0.42(-1.43%)
Jul 01, 2013	29.07	29.78	29.07	29.59	281,388	+0.72(+2.49%)
Jun 28, 2013	29.36	29.60	28.85	28.87	307,217	-0.43(-1.47%)
Jun 27, 2013	29.16	29.48	29.15	29.30	164,809	+0.32(+1.12%)
Jun 26, 2013	29.12	29.19	28.82	28.98	194,443	+0.15(+0.51%)
Jun 25, 2013	28.96	29.12	28.40	28.83	268,390	+0.23(+0.81%)
Jun 24, 2013	28.79	29.00	28.49	28.60	440,683	-0.56(-1.93%)
Jun 21, 2013	29.35	29.35	28.75	29.16	676,939	-0.01(-0.03%)
Jun 20, 2013	29.43	29.43	29.04	29.17	443,975	-0.50(-1.69%)
Jun 19, 2013	30.34	30.70	29.61	29.67	410,416	-0.32(-1.08%)
Jun 18, 2013	29.74	30.25	29.74	30.00	449,399	+0.34(+1.14%)
Jun 17, 2013	28.85	30.04	28.85	29.66	699,569	+0.81(+2.81%)
Jun 14, 2013	29.26	29.40	28.80	28.85	461,549	-0.48(-1.63%)
Jun 13, 2013	28.98	29.50	28.84	29.33	303,378	+0.25(+0.85%)
Jun 12, 2013	29.49	29.64	29.03	29.08	194,326	-0.12(-0.42%)
Jun 11, 2013	29.21	29.58	28.97	29.20	530,481	-0.79(-2.62%)
Jun 10, 2013	30.24	30.24	29.74	29.99	247,358	-0.15(-0.51%)
Jun 07, 2013	30.23	30.46	29.53	30.14	194,368	+0.05(+0.15%)
Jun 06, 2013	29.82	30.24	29.60	30.10	499,861	+0.19(+0.65%)
Jun 05, 2013	30.59	30.79	29.84	29.90	373,883	-0.74(-2.42%)
Jun 04, 2013	31.02	31.38	30.62	30.65	408,114	-0.43(-1.39%)
Jun 03, 2013	31.68	31.71	30.85	31.08	394,201	-0.51(-1.61%)
May 31, 2013	31.29	31.93	31.29	31.59	306,153	+0.14(+0.44%)
May 30, 2013	31.42	31.56	31.29	31.45	361,776	+0.18(+0.57%)
May 29, 2013	30.99	31.36	30.93	31.27	144,020	+0.10(+0.32%)
May 28, 2013	31.32	31.52	30.95	31.17	423,578	+0.23(+0.74%)
May 24, 2013	30.71	31.05	30.52	30.94	199,977	+0.05(+0.17%)
May 23, 2013	30.40	31.06	29.70	30.89	429,607	+0.07(+0.22%)
May 22, 2013	31.22	31.66	30.74	30.82	901,593	-0.47(-1.50%)
May 21, 2013	30.69	31.42	30.69	31.29	411,739	+0.68(+2.23%)
May 20, 2013	30.90	30.92	30.52	30.60	470,240	-0.38(-1.24%)
May 17, 2013	29.54	31.29	29.50	30.99	811,758	+1.64(+5.60%)
May 16, 2013	29.44	29.60	29.30	29.34	411,084	-0.22(-0.75%)
May 15, 2013	29.14	29.65	29.05	29.57	299,196	+0.59(+2.04%)
May 13, 2013	29.53	29.60	28.94	28.97	313,238	-0.68(-2.28%)
May 10, 2013	29.30	29.66	29.14	29.65	224,229	+0.35(+1.18%)
May 09, 2013	29.51	29.81	29.24	29.30	381,280	-0.29(-0.99%)
May 08, 2013	29.02	29.60	28.81	29.60	491,901	+0.49(+1.69%)
May 07, 2013	28.57	29.10	28.57	29.10	371,066	+0.53(+1.85%)
May 06, 2013	28.80	28.81	28.44	28.57	360,260	-0.12(-0.43%)
May 03, 2013	28.08	28.94	28.08	28.70	431,784	+0.86(+3.09%)
May 02, 2013	27.68	27.95	27.46	27.84	649,749	+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.