Cubic Corp (NY: CUB )

74.90 USD +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.00 17.00 16.28 16.32 124,000 -0.62(-3.66%)
Mar 28, 2003 17.00 17.90 16.90 16.94 173,600 +0.19(+1.13%)
Mar 27, 2003 16.60 16.96 16.52 16.75 129,600 +0.23(+1.39%)
Mar 26, 2003 17.00 17.00 16.52 16.52 85,800 -0.42(-2.48%)
Mar 25, 2003 16.50 16.99 16.34 16.94 135,100 +0.34(+2.05%)
Mar 24, 2003 16.78 16.78 16.00 16.60 159,300 -0.18(-1.07%)
Mar 21, 2003 16.80 16.85 16.26 16.78 130,200 +0.03(+0.18%)
Mar 20, 2003 16.72 16.85 16.12 16.75 166,100 +0.03(+0.18%)
Mar 19, 2003 17.25 17.45 16.71 16.72 227,800 +0.31(+1.89%)
Mar 18, 2003 16.49 16.70 16.25 16.41 206,300 +0.15(+0.92%)
Mar 17, 2003 15.57 16.62 15.30 16.26 364,300 +1.07(+7.04%)
Mar 14, 2003 14.52 15.27 14.48 15.19 160,900 +0.92(+6.45%)
Mar 13, 2003 14.75 14.80 14.25 14.27 95,000 -0.09(-0.63%)
Mar 12, 2003 14.78 14.90 14.30 14.36 117,800 -0.20(-1.37%)
Mar 11, 2003 14.45 14.92 14.45 14.56 149,700 +0.15(+1.04%)
Mar 10, 2003 15.19 15.20 14.35 14.41 97,900 -0.44(-2.96%)
Mar 07, 2003 15.05 15.05 14.63 14.85 113,000 +0.02(+0.13%)
Mar 06, 2003 15.05 15.05 14.71 14.83 91,700 +0.03(+0.20%)
Mar 05, 2003 15.30 15.30 14.60 14.80 138,100 -0.50(-3.27%)
Mar 04, 2003 15.65 15.65 15.28 15.30 113,000 +0.05(+0.33%)
Mar 03, 2003 15.65 15.69 15.25 15.25 73,600 -0.15(-0.97%)
Feb 28, 2003 15.80 16.20 15.36 15.40 87,600 -0.28(-1.79%)
Feb 27, 2003 15.60 15.85 15.15 15.68 189,800 -0.12(-0.76%)
Feb 26, 2003 16.30 16.30 15.80 15.80 57,500 -0.50(-3.07%)
Feb 25, 2003 15.90 16.31 15.71 16.30 65,900 +0.26(+1.62%)
Feb 24, 2003 16.40 16.40 15.89 16.04 123,800 -0.15(-0.93%)
Feb 21, 2003 16.02 16.39 15.91 16.19 143,200 +0.08(+0.50%)
Feb 20, 2003 16.70 16.70 16.11 16.11 130,100 -0.56(-3.36%)
Feb 19, 2003 17.05 17.05 16.61 16.67 179,700 -0.13(-0.77%)
Feb 18, 2003 17.19 17.50 16.75 16.80 149,800 -0.14(-0.83%)
Feb 14, 2003 16.50 16.97 16.40 16.94 237,800 +0.44(+2.67%)
Feb 13, 2003 16.50 16.90 16.36 16.50 135,000 -0.10(-0.60%)
Feb 12, 2003 16.80 16.85 16.42 16.60 275,900 -0.39(-2.30%)
Feb 11, 2003 18.65 18.65 16.75 16.99 341,500 -1.60(-8.61%)
Feb 10, 2003 18.89 18.89 18.08 18.59 117,200 -0.06(-0.32%)
Feb 07, 2003 19.53 19.73 18.60 18.65 144,600 -0.90(-4.60%)
Feb 06, 2003 20.00 20.13 19.40 19.55 84,300 -0.35(-1.76%)
Feb 05, 2003 19.72 20.10 19.72 19.90 98,200 +0.18(+0.91%)
Feb 04, 2003 19.20 19.84 19.03 19.72 220,700 +0.28(+1.44%)
Feb 03, 2003 20.00 20.00 19.10 19.44 130,900 -0.68(-3.38%)
Jan 31, 2003 19.33 20.25 19.28 20.12 114,600 +0.67(+3.44%)
Jan 30, 2003 20.25 20.25 19.40 19.45 105,400 -0.65(-3.23%)
Jan 29, 2003 19.90 20.20 19.75 20.10 136,500 -0.70(-3.37%)
Jan 28, 2003 20.10 20.91 19.87 20.80 102,500 +0.80(+4.00%)
Jan 27, 2003 20.23 20.23 19.50 20.00 245,200 -0.48(-2.34%)
Jan 24, 2003 20.50 20.75 20.12 20.48 191,400 -0.97(-4.52%)
Jan 23, 2003 22.15 22.15 21.40 21.45 136,300 -0.45(-2.05%)
Jan 22, 2003 22.03 22.03 21.61 21.90 135,800 -0.13(-0.59%)
Jan 21, 2003 22.64 22.64 21.98 22.03 304,100 -0.57(-2.52%)
Jan 17, 2003 22.45 22.74 22.26 22.60 1,607,100 -0.02(-0.09%)
Jan 16, 2003 22.49 22.64 22.12 22.62 230,700 +0.20(+0.89%)
Jan 15, 2003 22.93 22.93 22.30 22.42 245,400 -0.30(-1.32%)
Jan 14, 2003 21.65 22.73 21.65 22.72 253,100 +1.07(+4.94%)
Jan 13, 2003 21.40 21.75 21.27 21.65 541,300 +1.65(+8.25%)
Jan 10, 2003 20.18 20.49 19.90 20.00 121,600 -0.15(-0.74%)
Jan 09, 2003 19.25 20.16 19.15 20.15 111,600 +1.14(+6.00%)
Jan 08, 2003 19.40 19.62 19.01 19.01 64,300 -0.39(-2.01%)
Jan 07, 2003 20.01 20.13 19.20 19.40 151,200 -0.26(-1.32%)
Jan 06, 2003 19.25 19.90 19.08 19.66 88,800 +0.63(+3.31%)
Jan 03, 2003 18.99 19.39 18.60 19.03 71,700 +0.12(+0.63%)
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.