Cabot Corp (NY: CBT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.90	21.16	20.89	21.11	257,390	+0.20(+0.96%)
May 29, 2003	20.81	21.07	20.78	20.90	228,853	+0.11(+0.52%)
May 28, 2003	20.76	20.87	20.65	20.80	267,134	-0.09(-0.45%)
May 27, 2003	20.54	20.90	20.33	20.89	389,634	+0.34(+1.68%)
May 23, 2003	20.59	20.64	20.41	20.55	259,199	-0.04(-0.17%)
May 22, 2003	20.62	20.70	20.43	20.58	339,521	-0.04(-0.17%)
May 21, 2003	20.44	20.62	20.32	20.62	306,807	+0.11(+0.53%)
May 20, 2003	20.67	20.72	20.34	20.51	376,967	-0.17(-0.80%)
May 19, 2003	21.11	21.16	20.55	20.67	367,501	-0.43(-2.04%)
May 16, 2003	21.20	21.37	20.90	21.11	383,231	-0.09(-0.41%)
May 15, 2003	20.93	21.34	20.93	21.19	311,540	+0.27(+1.27%)
May 14, 2003	20.33	21.11	20.33	20.93	437,243	+0.26(+1.25%)
May 13, 2003	20.93	21.06	20.60	20.67	237,066	-0.26(-1.24%)
May 12, 2003	20.47	20.93	20.29	20.93	231,637	+0.46(+2.25%)
May 09, 2003	20.19	20.47	20.10	20.47	126,955	+0.35(+1.75%)
May 08, 2003	20.19	20.33	19.91	20.11	173,867	-0.13(-0.64%)
May 07, 2003	20.29	20.32	20.09	20.24	192,103	-0.02(-0.11%)
May 06, 2003	20.29	20.40	20.13	20.27	151,733	+0.08(+0.39%)
May 05, 2003	19.99	20.26	19.96	20.19	155,352	+0.01(+0.07%)
May 02, 2003	19.65	20.26	19.65	20.17	262,262	+0.31(+1.56%)
May 01, 2003	19.97	19.98	19.40	19.86	303,327	-0.16(-0.79%)
Apr 30, 2003	19.84	20.19	19.68	20.02	315,717	+0.18(+0.91%)
Apr 29, 2003	19.40	19.84	19.36	19.84	294,557	+0.47(+2.45%)
Apr 28, 2003	18.75	19.40	18.71	19.37	341,887	+0.65(+3.45%)
Apr 25, 2003	18.61	18.73	18.28	18.72	371,259	+0.11(+0.58%)
Apr 24, 2003	18.04	18.64	18.03	18.61	411,350	+0.60(+3.31%)
Apr 23, 2003	17.94	18.25	17.89	18.02	211,174	+0.08(+0.44%)
Apr 22, 2003	17.92	18.16	17.82	17.94	240,824	-0.11(-0.64%)
Apr 21, 2003	18.00	18.17	17.94	18.05	175,955	+0.09(+0.52%)
Apr 17, 2003	17.78	18.03	17.76	17.96	121,665	+0.18(+1.01%)
Apr 16, 2003	17.78	17.89	17.66	17.78	214,793	-0.14(-0.80%)
Apr 15, 2003	17.70	17.96	17.46	17.92	209,225	+0.15(+0.85%)
Apr 14, 2003	16.96	17.78	16.96	17.77	220,083	+0.81(+4.79%)
Apr 11, 2003	17.37	17.44	16.88	16.96	165,375	-0.24(-1.42%)
Apr 10, 2003	17.10	17.20	17.02	17.20	204,074	+0.10(+0.59%)
Apr 09, 2003	17.48	17.49	17.10	17.10	116,793	-0.35(-2.02%)
Apr 08, 2003	17.67	17.67	17.46	17.46	170,108	-0.28(-1.58%)
Apr 07, 2003	17.92	18.01	17.71	17.74	177,347	+0.14(+0.78%)
Apr 04, 2003	17.69	17.80	17.45	17.60	153,821	-0.01(-0.08%)
Apr 03, 2003	17.35	17.72	17.34	17.61	229,409	+0.22(+1.24%)
Apr 02, 2003	17.31	17.53	17.31	17.40	164,818	+0.37(+2.19%)
Apr 01, 2003	16.85	17.03	16.52	17.03	277,853	-0.11(-0.67%)
Mar 31, 2003	16.99	17.23	16.81	17.14	293,026	-0.03(-0.17%)
Mar 28, 2003	16.88	17.17	16.87	17.17	144,773	+0.14(+0.80%)
Mar 27, 2003	16.95	17.13	16.79	17.03	130,574	-0.04(-0.21%)
Mar 26, 2003	17.06	17.20	16.88	17.07	125,006	-0.04(-0.25%)
Mar 25, 2003	17.10	17.16	16.88	17.11	238,319	-0.04(-0.25%)
Mar 24, 2003	17.78	17.78	17.12	17.15	256,137	-0.80(-4.44%)
Mar 21, 2003	17.28	17.96	17.23	17.95	262,958	+0.82(+4.78%)
Mar 20, 2003	16.74	17.24	16.41	17.13	334,370	+0.34(+2.01%)
Mar 19, 2003	16.49	16.84	16.49	16.80	200,176	+0.35(+2.14%)
Mar 18, 2003	16.29	16.52	16.23	16.44	268,526	+0.34(+2.10%)
Mar 17, 2003	15.89	16.13	15.77	16.11	336,319	+0.22(+1.36%)
Mar 14, 2003	15.80	16.02	15.67	15.89	253,492	+0.08(+0.50%)
Mar 13, 2003	15.27	15.84	15.26	15.81	205,605	+0.66(+4.36%)
Mar 12, 2003	15.20	15.27	15.09	15.15	180,688	-0.05(-0.33%)
Mar 11, 2003	15.10	15.37	15.10	15.20	199,202	+0.11(+0.71%)
Mar 10, 2003	15.30	15.34	15.09	15.09	321,006	-0.34(-2.23%)
Mar 07, 2003	14.99	15.52	14.94	15.44	145,886	+0.31(+2.04%)
Mar 06, 2003	15.12	15.24	15.05	15.13	262,819	-0.05(-0.33%)
Mar 05, 2003	15.12	15.22	14.95	15.18	156,048	-0.01(-0.09%)
Mar 04, 2003	15.48	15.52	15.16	15.19	264,489	-0.32(-2.08%)

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.