Cubic Corp (NY: CUB )

69.58 USD +0.27 (+0.38%)
Streaming Delayed Price Updated: 11:28 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.68 22.84 21.88 22.28 183,757 -0.02(-0.09%)
Jun 27, 2008 21.55 22.47 21.47 22.30 591,348 +0.74(+3.43%)
Jun 26, 2008 21.21 21.96 21.03 21.56 317,709 +0.02(+0.09%)
Jun 25, 2008 21.54 22.02 21.26 21.54 141,246 -0.19(-0.87%)
Jun 24, 2008 22.28 22.28 21.67 21.73 89,853 -0.61(-2.73%)
Jun 23, 2008 21.82 22.97 21.82 22.34 106,852 -0.11(-0.49%)
Jun 20, 2008 22.28 22.70 21.89 22.45 189,269 +0.11(+0.49%)
Jun 19, 2008 22.08 22.34 22.00 22.34 87,729 +0.26(+1.18%)
Jun 18, 2008 22.02 22.40 22.02 22.08 99,430 -0.23(-1.03%)
Jun 17, 2008 22.49 22.68 22.29 22.31 65,511 -0.35(-1.54%)
Jun 16, 2008 23.06 23.06 22.50 22.66 90,406 -0.22(-0.96%)
Jun 13, 2008 23.28 23.32 22.40 22.88 175,433 +0.44(+1.96%)
Jun 12, 2008 23.40 23.79 22.36 22.44 221,156 -0.78(-3.36%)
Jun 11, 2008 24.35 24.35 23.00 23.22 341,225 -0.43(-1.82%)
Jun 10, 2008 24.07 24.76 23.50 23.65 258,932 -0.54(-2.23%)
Jun 09, 2008 25.45 25.54 23.84 24.19 182,666 -1.44(-5.62%)
Jun 06, 2008 25.72 26.70 25.57 25.63 226,644 -0.56(-2.14%)
Jun 05, 2008 25.09 26.20 24.63 26.19 167,536 +1.47(+5.95%)
Jun 04, 2008 24.85 24.97 24.38 24.72 106,145 -0.13(-0.52%)
Jun 03, 2008 24.51 25.09 24.34 24.85 145,498 +0.33(+1.35%)
Jun 02, 2008 25.51 25.51 24.25 24.52 111,950 -0.76(-3.01%)
May 30, 2008 24.26 25.28 24.26 25.28 104,736 +0.86(+3.52%)
May 29, 2008 24.56 24.70 24.25 24.42 142,908 +0.07(+0.29%)
May 28, 2008 25.21 25.69 23.95 24.35 209,408 -1.10(-4.32%)
May 27, 2008 25.23 25.47 24.73 25.45 203,847 -0.63(-2.42%)
May 26, 2008 26.63 27.00 26.07 26.08 0 +0.00(+0.00%)
May 23, 2008 26.63 27.00 26.07 26.08 51,887 -0.92(-3.41%)
May 22, 2008 26.90 27.31 26.63 27.00 143,956 -0.02(-0.07%)
May 21, 2008 27.39 27.74 26.91 27.02 133,173 -0.64(-2.31%)
May 20, 2008 27.66 28.04 27.49 27.66 143,208 -0.34(-1.21%)
May 19, 2008 27.60 28.46 27.41 28.00 139,134 +0.62(+2.26%)
May 16, 2008 27.00 27.79 26.13 27.38 151,802 +0.39(+1.44%)
May 15, 2008 26.84 27.00 25.90 26.99 70,611 +0.33(+1.24%)
May 14, 2008 26.49 27.00 26.48 26.66 132,580 +0.18(+0.68%)
May 13, 2008 26.51 26.60 25.56 26.48 219,108 +0.36(+1.38%)
May 12, 2008 27.00 27.00 25.12 26.12 277,364 +1.44(+5.83%)
May 09, 2008 24.34 25.00 24.25 24.68 171,695 +0.43(+1.77%)
May 08, 2008 27.15 27.15 23.72 24.25 381,020 -3.15(-11.50%)
May 07, 2008 27.51 28.03 27.13 27.40 58,643 -0.13(-0.47%)
May 06, 2008 28.60 28.84 27.53 27.53 97,128 -1.19(-4.14%)
May 05, 2008 27.11 28.93 26.78 28.72 163,553 +1.92(+7.16%)
May 02, 2008 28.00 28.30 26.73 26.80 81,160 -1.03(-3.70%)
May 01, 2008 27.30 28.16 27.22 27.83 95,374 +0.72(+2.66%)
Apr 30, 2008 27.65 28.37 25.23 27.11 106,051 -0.13(-0.48%)
Apr 29, 2008 27.60 27.98 26.83 27.24 91,395 -0.64(-2.30%)
Apr 28, 2008 28.57 28.95 27.81 27.88 94,553 -1.00(-3.46%)
Apr 25, 2008 29.35 29.50 28.32 28.88 105,577 -0.30(-1.03%)
Apr 24, 2008 27.93 29.29 27.45 29.18 65,808 +1.45(+5.23%)
Apr 23, 2008 28.71 28.71 27.56 27.73 46,600 -0.85(-2.97%)
Apr 22, 2008 28.51 29.04 27.80 28.58 75,003 -0.12(-0.42%)
Apr 21, 2008 29.16 29.51 28.25 28.70 49,507 -0.81(-2.74%)
Apr 18, 2008 29.16 29.81 28.72 29.51 49,811 +0.91(+3.18%)
Apr 17, 2008 29.22 29.39 28.50 28.60 31,816 -0.75(-2.56%)
Apr 16, 2008 27.35 29.45 27.35 29.35 104,552 +2.04(+7.47%)
Apr 15, 2008 27.33 27.73 27.06 27.31 48,563 -0.04(-0.15%)
Apr 14, 2008 27.38 27.77 27.14 27.35 76,549 -0.09(-0.33%)
Apr 11, 2008 28.81 29.02 27.30 27.44 65,200 -1.99(-6.76%)
Apr 10, 2008 29.26 29.54 28.77 29.43 51,300 +0.22(+0.75%)
Apr 09, 2008 29.00 30.10 28.44 29.21 45,500 -0.58(-1.95%)
Apr 08, 2008 29.77 30.59 29.44 29.79 55,000 +0.02(+0.07%)
Apr 07, 2008 30.33 30.99 29.61 29.77 79,138 -0.56(-1.85%)
Apr 04, 2008 29.35 30.72 29.12 30.33 89,700 +1.11(+3.80%)
Apr 03, 2008 29.78 29.78 28.57 29.22 88,920 -0.56(-1.88%)
Apr 02, 2008 29.74 29.88 29.30 29.78 83,000 -0.07(-0.23%)
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.