CBT: Historical Prices for CABOT CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.98	23.75	22.75	23.51	419,600	23.51
24-Nov-09	23.29	23.29	22.71	22.80	422,100	22.80
24-Nov-09	$ 0.18 Dividend
23-Nov-09	22.98	24.14	22.98	23.23	628,500	23.05
20-Nov-09	22.67	23.01	22.43	22.66	442,000	22.48
19-Nov-09	23.85	23.85	22.75	23.08	833,300	22.90
18-Nov-09	24.13	24.20	23.81	24.03	839,900	23.84
17-Nov-09	23.93	24.19	23.64	24.03	487,400	23.84
16-Nov-09	23.49	24.47	23.36	24.17	521,800	23.98
13-Nov-09	23.06	23.32	22.88	23.15	257,200	22.97
12-Nov-09	23.01	23.28	22.61	23.02	357,600	22.84
11-Nov-09	23.13	23.14	22.52	23.09	352,300	22.91
10-Nov-09	22.68	23.04	22.48	22.81	213,100	22.63
9-Nov-09	22.15	22.89	21.94	22.88	340,600	22.70
6-Nov-09	21.44	22.04	21.44	21.85	661,400	21.68
5-Nov-09	21.34	21.73	21.25	21.70	804,600	21.53
4-Nov-09	22.06	22.10	20.95	21.04	696,400	20.88
3-Nov-09	21.49	21.85	21.23	21.70	566,100	21.53
2-Nov-09	22.01	22.33	21.12	21.72	717,000	21.55
30-Oct-09	23.55	23.55	21.44	21.93	1,053,800	21.76
29-Oct-09	23.10	24.99	23.09	23.54	1,336,600	23.36
28-Oct-09	24.02	24.15	22.63	22.65	764,300	22.47
27-Oct-09	24.02	24.42	23.78	24.00	840,400	23.81
26-Oct-09	23.98	24.45	23.04	24.00	627,100	23.81
23-Oct-09	24.89	24.89	23.61	23.90	802,700	23.71
22-Oct-09	23.70	24.90	23.46	24.72	639,500	24.53
21-Oct-09	23.32	24.18	23.28	23.65	910,900	23.47
20-Oct-09	23.46	23.54	22.96	23.45	468,200	23.27
19-Oct-09	23.02	23.43	22.68	23.36	195,500	23.18
16-Oct-09	22.51	23.23	22.34	23.04	594,400	22.86
15-Oct-09	22.82	22.83	22.37	22.79	397,600	22.61
14-Oct-09	22.63	23.18	22.41	23.05	389,800	22.87
13-Oct-09	22.35	22.46	21.97	22.31	302,200	22.14
12-Oct-09	22.55	22.89	22.16	22.43	348,200	22.26
9-Oct-09	22.34	22.63	22.16	22.49	215,900	22.32
8-Oct-09	22.02	22.63	22.02	22.35	516,200	22.18
7-Oct-09	21.84	22.01	21.54	21.94	381,000	21.77
6-Oct-09	22.07	22.31	21.55	21.98	685,100	21.81
5-Oct-09	21.50	21.89	21.29	21.80	470,200	21.63
2-Oct-09	21.46	21.76	20.95	21.34	490,100	21.17
1-Oct-09	23.10	23.10	21.68	21.76	585,400	21.59
30-Sep-09	23.79	23.79	22.74	23.11	601,100	22.93
29-Sep-09	24.02	24.32	23.67	23.73	462,000	23.55
28-Sep-09	23.18	24.67	23.01	24.01	923,600	23.82
25-Sep-09	22.69	23.53	22.54	22.99	960,700	22.81
24-Sep-09	23.68	23.81	22.41	22.69	577,500	22.51
23-Sep-09	23.50	24.19	23.12	23.56	685,100	23.38
22-Sep-09	23.33	23.58	22.76	23.37	813,600	23.19
21-Sep-09	22.72	23.25	22.31	23.10	720,100	22.92
18-Sep-09	23.51	23.51	22.46	23.00	683,300	22.82
17-Sep-09	23.35	23.43	22.38	22.47	951,800	22.30
16-Sep-09	22.00	24.00	22.00	23.59	1,875,900	23.41
15-Sep-09	21.09	21.91	20.86	21.73	592,600	21.56
14-Sep-09	20.38	21.08	19.85	21.07	752,500	20.91
11-Sep-09	20.54	20.70	20.18	20.62	652,900	20.46
10-Sep-09	20.09	20.46	19.78	20.43	431,300	20.27
9-Sep-09	19.80	20.31	19.53	20.17	405,300	20.01
8-Sep-09	19.42	19.99	19.25	19.80	608,300	19.65
4-Sep-09	19.16	19.36	18.82	19.29	494,200	19.14
3-Sep-09	19.01	19.24	18.73	19.08	373,600	18.93
2-Sep-09	18.83	18.94	18.30	18.90	821,300	18.75
1-Sep-09	19.72	20.20	18.87	19.05	723,200	18.90
31-Aug-09	19.91	20.08	19.57	19.79	614,200	19.64
28-Aug-09	20.99	20.99	19.84	20.07	678,900	19.91
27-Aug-09	20.64	20.73	19.78	20.67	466,000	20.51
26-Aug-09	20.91	20.92	20.27	20.46	623,400	20.30
26-Aug-09	$ 0.18 Dividend
25-Aug-09	20.83	21.31	20.71	21.02	517,400	20.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions