Cabot Corp (NY: CBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.920	9.077	8.841	8.998	616,440	+0.06(+0.72%)
Jun 29, 2009	8.734	9.063	8.626	8.934	552,188	+0.22(+2.55%)
Jun 26, 2009	8.583	8.748	8.426	8.712	951,635	+0.08(+0.91%)
Jun 25, 2009	8.312	8.634	8.305	8.634	602,409	-0.01(-0.08%)
Jun 24, 2009	8.455	8.734	8.397	8.641	645,047	+0.26(+3.07%)
Jun 23, 2009	8.362	8.612	8.161	8.383	538,799	-0.01(-0.17%)
Jun 22, 2009	8.777	9.020	8.397	8.397	500,547	-0.46(-5.25%)
Jun 19, 2009	9.370	9.370	8.791	8.862	576,990	-0.06(-0.72%)
Jun 18, 2009	8.812	9.027	8.748	8.927	515,327	+0.08(+0.89%)
Jun 17, 2009	8.948	9.106	8.455	8.848	1,175,532	-0.11(-1.20%)
Jun 16, 2009	9.363	9.549	8.841	8.955	1,694,561	-0.34(-3.69%)
Jun 15, 2009	9.592	9.699	9.056	9.299	1,652,711	-0.37(-3.85%)
Jun 12, 2009	11.22	11.26	9.478	9.671	3,798,708	-1.64(-14.48%)
Jun 11, 2009	11.59	11.95	11.24	11.31	815,049	-0.13(-1.13%)
Jun 10, 2009	11.60	11.77	11.28	11.44	723,672	-0.09(-0.81%)
Jun 09, 2009	11.53	11.72	11.45	11.53	708,359	+0.03(+0.25%)
Jun 08, 2009	11.37	11.59	11.21	11.50	1,020,338	-0.03(-0.25%)
Jun 05, 2009	11.92	12.16	11.32	11.53	1,026,631	-0.27(-2.30%)
Jun 04, 2009	11.62	11.83	11.45	11.80	1,277,769	+0.31(+2.74%)
Jun 03, 2009	11.59	11.75	11.32	11.49	1,121,302	-0.17(-1.47%)
Jun 02, 2009	11.68	11.78	11.27	11.66	1,198,543	-0.06(-0.49%)
Jun 01, 2009	11.62	11.82	11.40	11.72	1,302,391	+0.29(+2.57%)
May 29, 2009	11.52	11.59	11.18	11.42	1,140,473	+0.13(+1.14%)
May 28, 2009	11.07	11.41	10.74	11.29	2,999,334	-0.61(-5.11%)
May 27, 2009	12.27	12.57	11.85	11.90	790,026	-0.45(-3.65%)
May 26, 2009	11.75	12.45	11.54	12.35	630,731	+0.55(+4.67%)
May 22, 2009	11.96	12.07	11.74	11.80	403,256	-0.14(-1.20%)
May 21, 2009	12.14	12.15	11.67	11.95	647,026	-0.39(-3.19%)
May 20, 2009	12.32	12.93	12.24	12.34	537,250	+0.06(+0.52%)
May 19, 2009	12.14	12.47	11.74	12.27	507,544	+0.01(+0.12%)
May 18, 2009	12.30	12.30	11.92	12.26	577,681	+0.04(+0.35%)
May 15, 2009	11.72	12.57	11.45	12.22	894,863	+0.49(+4.21%)
May 14, 2009	11.01	11.87	11.00	11.72	1,023,888	+0.72(+6.57%)
May 13, 2009	11.51	11.51	10.89	11.00	727,819	-0.69(-5.93%)
May 12, 2009	12.16	12.45	11.39	11.70	942,215	-0.42(-3.48%)
May 11, 2009	12.62	12.62	12.07	12.12	740,021	-0.71(-5.52%)
May 08, 2009	12.33	13.03	12.33	12.83	947,653	+0.74(+6.09%)
May 07, 2009	12.93	13.18	11.94	12.09	792,003	-0.69(-5.43%)
May 06, 2009	12.42	12.86	12.23	12.78	825,920	+0.64(+5.30%)
May 05, 2009	12.49	12.79	11.93	12.14	723,285	-0.33(-2.64%)
May 04, 2009	11.50	12.52	11.27	12.47	1,397,011	+1.72(+16.05%)
May 01, 2009	10.32	11.12	9.957	10.74	724,620	+0.30(+2.88%)
Apr 30, 2009	10.91	11.38	10.20	10.44	1,264,459	-0.37(-3.44%)
Apr 29, 2009	10.29	11.18	10.18	10.82	962,212	+0.66(+6.48%)
Apr 28, 2009	10.25	10.53	10.01	10.16	852,967	-0.24(-2.27%)
Apr 27, 2009	10.23	10.51	10.09	10.39	537,456	-0.15(-1.43%)
Apr 24, 2009	10.12	10.69	9.943	10.54	469,898	+0.50(+4.99%)
Apr 23, 2009	10.11	10.21	9.742	10.04	461,507	-0.06(-0.64%)
Apr 22, 2009	9.835	10.38	9.613	10.11	415,071	+0.18(+1.80%)
Apr 21, 2009	9.242	10.03	9.063	9.928	652,929	+0.67(+7.26%)
Apr 20, 2009	9.649	9.649	9.134	9.256	795,176	-0.54(-5.48%)
Apr 17, 2009	9.578	9.943	9.492	9.792	470,098	+0.25(+2.62%)
Apr 16, 2009	9.335	9.642	9.249	9.542	691,959	+0.36(+3.89%)
Apr 15, 2009	8.905	9.220	8.755	9.184	459,849	+0.30(+3.38%)
Apr 14, 2009	8.827	9.106	8.548	8.884	486,708	+0.00(+0.00%)
Apr 13, 2009	9.063	9.098	8.748	8.884	616,939	-0.31(-3.35%)
Apr 09, 2009	8.462	9.256	8.333	9.191	836,541	+0.96(+11.64%)
Apr 08, 2009	7.875	8.233	7.847	8.233	764,303	+0.44(+5.60%)
Apr 07, 2009	7.968	8.076	7.568	7.797	1,045,928	-0.82(-9.47%)
Apr 06, 2009	8.433	8.877	8.433	8.612	665,068	+0.06(+0.75%)
Apr 03, 2009	8.598	8.648	8.412	8.548	678,064	-0.06(-0.67%)
Apr 02, 2009	8.161	8.705	7.975	8.605	845,515	+0.74(+9.36%)