Cubic Corp (NY: CUB )

74.83 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.75 23.75 23.00 23.60 218,500 +0.25(+1.07%)
Apr 29, 2004 25.40 25.41 22.90 23.35 404,400 -2.55(-9.85%)
Apr 28, 2004 26.63 26.63 25.83 25.90 67,200 -0.72(-2.70%)
Apr 27, 2004 26.45 27.00 26.18 26.62 55,800 +0.17(+0.64%)
Apr 26, 2004 26.74 26.74 25.90 26.45 44,600 -0.29(-1.08%)
Apr 23, 2004 26.99 27.00 25.90 26.74 74,400 -0.25(-0.93%)
Apr 22, 2004 26.30 27.05 26.30 26.99 89,300 +0.62(+2.35%)
Apr 21, 2004 25.73 26.37 25.00 26.37 189,700 +0.64(+2.49%)
Apr 20, 2004 26.65 26.65 25.73 25.73 126,800 -0.92(-3.45%)
Apr 19, 2004 27.25 27.25 26.50 26.65 108,200 -0.70(-2.56%)
Apr 16, 2004 27.46 27.50 27.20 27.35 72,700 -0.16(-0.58%)
Apr 15, 2004 27.75 27.88 27.10 27.51 69,600 -0.26(-0.94%)
Apr 14, 2004 28.11 28.15 27.65 27.77 85,200 -0.44(-1.56%)
Apr 13, 2004 28.70 28.90 28.04 28.21 127,200 -0.18(-0.63%)
Apr 12, 2004 27.12 28.54 27.12 28.39 144,300 +1.28(+4.72%)
Apr 08, 2004 27.27 27.71 27.11 27.11 87,700 -0.40(-1.45%)
Apr 07, 2004 27.82 27.85 27.32 27.51 72,900 -0.41(-1.47%)
Apr 06, 2004 27.76 28.00 27.51 27.92 135,100 +0.42(+1.53%)
Apr 05, 2004 26.60 27.50 26.60 27.50 124,100 +0.90(+3.38%)
Apr 02, 2004 26.35 26.62 26.35 26.60 105,400 +0.35(+1.33%)
Apr 01, 2004 25.90 26.25 25.82 26.25 113,500 +0.25(+0.96%)
Mar 31, 2004 26.25 26.35 25.65 26.00 96,900 -0.15(-0.57%)
Mar 30, 2004 26.04 26.35 26.04 26.15 125,500 +0.11(+0.42%)
Mar 29, 2004 25.45 26.05 25.45 26.04 88,300 +0.67(+2.64%)
Mar 26, 2004 25.79 25.96 25.37 25.37 48,300 -0.52(-2.01%)
Mar 25, 2004 24.98 25.89 24.98 25.89 78,300 +0.94(+3.77%)
Mar 24, 2004 25.55 26.02 24.80 24.95 61,600 -0.65(-2.54%)
Mar 23, 2004 25.50 25.81 24.82 25.60 77,800 +0.28(+1.11%)
Mar 22, 2004 25.94 25.94 25.15 25.32 76,400 -0.48(-1.86%)
Mar 19, 2004 26.20 26.30 25.63 25.80 86,600 -0.15(-0.58%)
Mar 18, 2004 26.25 26.30 25.45 25.95 79,300 -0.10(-0.38%)
Mar 17, 2004 25.45 26.32 25.45 26.05 109,100 +0.55(+2.16%)
Mar 16, 2004 26.60 26.60 25.48 25.50 159,200 -0.07(-0.27%)
Mar 15, 2004 26.00 26.50 25.56 25.57 302,300 +0.42(+1.67%)
Mar 12, 2004 24.55 25.15 24.50 25.15 55,800 +0.85(+3.50%)
Mar 11, 2004 24.41 24.72 23.91 24.30 99,900 -0.20(-0.82%)
Mar 10, 2004 24.70 24.90 24.44 24.50 67,600 +0.05(+0.20%)
Mar 09, 2004 25.35 25.46 24.28 24.45 121,200 -1.05(-4.12%)
Mar 08, 2004 26.15 26.15 25.49 25.50 86,400 -0.55(-2.11%)
Mar 05, 2004 26.16 26.16 25.96 26.05 115,500 -0.11(-0.42%)
Mar 04, 2004 25.32 26.16 25.06 26.16 102,300 +0.60(+2.35%)
Mar 03, 2004 26.50 26.50 25.50 25.56 98,400 -0.70(-2.67%)
Mar 02, 2004 26.85 26.85 26.25 26.26 158,500 -0.49(-1.83%)
Mar 01, 2004 25.86 26.75 25.79 26.75 171,200 +1.26(+4.94%)
Feb 27, 2004 25.06 25.69 24.93 25.49 107,000 +0.43(+1.72%)
Feb 26, 2004 25.20 25.35 24.80 25.06 109,400 -0.09(-0.36%)
Feb 25, 2004 25.03 25.15 24.80 25.15 77,700 +0.02(+0.08%)
Feb 24, 2004 25.05 25.15 24.81 25.13 95,500 -0.02(-0.08%)
Feb 23, 2004 25.90 25.90 24.81 25.15 131,800 -0.85(-3.27%)
Feb 20, 2004 25.60 26.09 25.27 26.00 107,600 +0.39(+1.52%)
Feb 19, 2004 25.70 25.89 25.01 25.61 191,400 -0.92(-3.47%)
Feb 18, 2004 26.73 26.98 26.40 26.53 116,000 -0.10(-0.38%)
Feb 17, 2004 26.17 26.64 26.17 26.63 72,000 +0.35(+1.33%)
Feb 13, 2004 26.90 27.05 25.60 26.28 201,600 -0.62(-2.30%)
Feb 12, 2004 26.91 26.97 26.59 26.90 93,600 -0.11(-0.41%)
Feb 11, 2004 26.99 27.10 26.56 27.01 173,600 +0.02(+0.07%)
Feb 10, 2004 26.50 26.99 26.30 26.99 134,700 +0.49(+1.85%)
Feb 09, 2004 26.56 26.82 26.33 26.50 142,000 -0.06(-0.23%)
Feb 06, 2004 25.27 26.56 24.51 26.56 306,500 +1.29(+5.10%)
Feb 05, 2004 23.00 25.50 22.90 25.27 440,300 +1.78(+7.58%)
Feb 04, 2004 21.15 24.12 21.15 23.49 746,600 +2.36(+11.17%)
Feb 03, 2004 21.51 21.51 20.92 21.13 180,300 -0.37(-1.72%)
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.