Historical Prices for Cabot Corporation (CBT)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for CABOT Corp. (CBT)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	15.42	16.16	15.09	16.09	493,597	0.70	4.55%
1/7/09	16.07	16.08	15.27	15.39	425,006	-0.99	-6.04%
1/6/09	16.03	16.66	15.84	16.38	493,756	0.56	3.54%
1/5/09	15.54	16.10	15.235	15.82	486,474	0.16	1.02%
1/2/09	15.37	15.78	14.87	15.66	346,341	0.36	2.35%
12/31/08	14.88	15.41	14.83	15.30	671,860	0.37	2.48%
12/30/08	14.16	14.96	14.10	14.93	606,157	0.96	6.87%
12/29/08	14.09	14.19	13.69	13.97	428,307	-0.02	-0.14%
12/26/08	14.07	14.15	13.88	13.99	264,569	0.01	0.07%
12/24/08	13.74	14.12	13.74	13.98	137,543	0.18	1.30%
12/23/08	14.28	14.58	13.73	13.80	452,881	-0.52	-3.63%
12/22/08	14.69	14.69	13.88	14.32	659,098	-0.42	-2.85%
12/19/08	14.91	14.92	14.17	14.74	896,252	0.29	2.01%
12/18/08	14.65	14.65	14.04	14.45	968,922	-0.08	-0.55%
12/17/08	14.75	15.00	14.32	14.53	872,859	-0.50	-3.33%
12/16/08	14.85	15.10	13.42	15.03	1,317,310	-0.60	-3.84%
12/15/08	16.98	17.04	15.14	15.63	1,106,453	-1.35	-7.95%
12/12/08	16.19	17.34	15.99	16.98	792,144	0.12	0.71%
12/11/08	17.60	18.50	16.70	16.86	1,632,111	-3.71	-18.04%
12/10/08	20.20	20.87	19.98	20.57	515,309	0.68	3.42%
12/9/08	19.72	20.516	19.43	19.89	841,273	0.06	0.30%
12/8/08	19.67	20.38	19.06	19.83	768,680	0.63	3.28%
12/5/08	18.31	19.23	17.28	19.20	553,434	0.74	4.01%
12/4/08	18.38	19.12	17.96	18.46	377,936	-0.34	-1.81%
12/3/08	18.35	19.42	18.01	18.80	582,354	-0.14	-0.74%
12/2/08	17.95	18.96	17.83	18.94	457,772	1.30	7.37%
12/1/08	20.40	20.40	17.61	17.64	718,175	-3.05	-14.74%
11/28/08	20.06	20.72	19.90	20.69	117,287	0.45	2.22%
11/26/08	19.15	20.43	18.82	20.24	543,040	0.72	3.69%
11/25/08	19.84	19.85	18.55	19.52	596,722	–	–
11/24/08	18.06	19.89	17.79	19.52	523,248	1.63	9.11%
11/21/08	17.19	18.01	16.72	17.89	1,105,856	0.60	3.47%
11/20/08	18.83	19.54	17.25	17.29	827,655	-1.82	-9.52%
11/19/08	20.90	21.53	19.08	19.11	456,831	-1.79	-8.56%
11/18/08	21.05	21.45	20.10	20.90	381,182	-0.09	-0.43%
11/17/08	21.21	21.97	20.98	20.99	428,597	-0.39	-1.82%
11/14/08	22.28	22.67	21.28	21.38	400,720	-1.29	-5.69%
11/13/08	21.16	22.67	20.00	22.67	773,128	1.63	7.75%
11/12/08	22.52	22.52	20.97	21.04	485,949	-1.88	-8.20%
11/11/08	23.74	23.98	22.36	22.92	395,805	-1.06	-4.42%
11/10/08	25.38	25.61	23.472	23.98	382,056	-0.88	-3.54%
11/7/08	24.42	25.07	24.18	24.86	422,505	0.62	2.56%
11/6/08	25.48	25.87	24.24	24.24	443,189	-1.36	-5.31%
11/5/08	26.40	27.16	25.49	25.60	357,342	-1.11	-4.16%
11/4/08	27.28	27.59	26.34	26.71	489,442	-0.13	-0.48%
11/3/08	26.28	27.30	26.04	26.84	390,590	0.39	1.47%
10/31/08	25.09	26.79	25.09	26.45	551,481	1.10	4.34%
10/30/08	26.60	26.60	23.52	25.35	655,268	0.59	2.38%
10/29/08	24.40	25.35	23.90	24.76	595,349	0.21	0.86%
10/28/08	22.11	24.55	21.38	24.55	561,964	2.78	12.77%
10/27/08	22.44	23.33	21.76	21.77	363,729	-1.19	-5.18%
10/24/08	22.40	23.55	22.09	22.96	717,219	-0.78	-3.29%
10/23/08	23.68	24.63	22.56	23.74	1,074,851	0.29	1.24%
10/22/08	24.21	24.34	22.95	23.45	940,055	-1.35	-5.44%
10/21/08	25.08	25.88	24.75	24.80	738,006	-0.61	-2.40%
10/20/08	24.47	25.81	24.43	25.41	615,755	1.12	4.61%
10/17/08	23.35	25.74	23.05	24.29	628,343	0.27	1.12%
10/16/08	23.20	24.92	21.98	24.02	1,743,289	0.82	3.53%
10/15/08	25.55	25.77	23.00	23.20	728,699	-2.90	-11.11%
10/14/08	26.81	27.38	25.33	26.10	779,502	0.03	0.12%
10/13/08	24.15	26.07	23.97	26.07	942,210	2.78	11.94%