Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.11	34.67	34.13	34.56	1,460,048	+0.44(+1.30%)
May 30, 2007	33.41	34.19	33.16	34.11	875,777	+0.50(+1.49%)
May 29, 2007	33.40	34.01	33.36	33.61	371,722	+0.21(+0.64%)
May 25, 2007	33.05	33.46	32.83	33.40	278,057	+0.36(+1.10%)
May 24, 2007	33.82	33.82	32.97	33.03	402,617	-0.72(-2.12%)
May 23, 2007	33.86	34.01	33.56	33.75	295,812	-0.14(-0.40%)
May 22, 2007	33.80	34.01	33.69	33.88	324,331	+0.17(+0.51%)
May 21, 2007	33.22	33.83	33.22	33.71	428,899	+0.37(+1.12%)
May 18, 2007	33.23	33.59	32.98	33.34	415,758	+0.26(+0.78%)
May 17, 2007	32.51	33.34	32.51	33.08	504,949	+0.45(+1.38%)
May 16, 2007	32.52	32.82	32.41	32.63	490,131	+0.19(+0.57%)
May 15, 2007	32.76	33.01	32.43	32.45	603,121	-0.24(-0.74%)
May 14, 2007	32.73	32.88	31.83	32.69	1,233,447	-0.21(-0.63%)
May 11, 2007	33.01	33.05	32.72	32.90	356,624	-0.03(-0.09%)
May 10, 2007	33.08	33.12	32.78	32.93	642,091	-0.41(-1.24%)
May 09, 2007	32.94	33.44	32.85	33.34	256,808	+0.26(+0.80%)
May 08, 2007	32.88	33.12	32.55	33.08	471,118	-0.04(-0.13%)
May 07, 2007	33.01	33.43	32.90	33.12	437,846	+0.20(+0.61%)
May 04, 2007	32.80	33.17	32.73	32.92	434,631	+0.11(+0.35%)
May 03, 2007	32.68	32.94	32.52	32.80	731,981	+0.11(+0.35%)
May 02, 2007	31.69	33.00	31.69	32.69	1,112,091	+1.22(+3.86%)

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.

Cabot Corp (NY: CBT )

Historical Prices

Free News Feed