Cubic Corp (NY: CUB )

69.53 USD -0.11 (-0.15%)
Streaming Delayed Price Updated: 3:50 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.97 27.06 26.38 26.72 127,122 -0.63(-2.30%)
Jul 30, 2008 27.22 27.49 26.96 27.35 79,657 +0.17(+0.63%)
Jul 29, 2008 27.18 27.25 25.96 27.18 103,450 +0.91(+3.46%)
Jul 28, 2008 26.64 26.95 26.15 26.27 97,823 -0.51(-1.90%)
Jul 25, 2008 25.65 27.04 25.63 26.78 155,476 +0.26(+0.98%)
Jul 24, 2008 27.27 27.29 26.47 26.52 123,135 -0.75(-2.75%)
Jul 23, 2008 27.00 27.29 26.80 27.27 150,344 +0.16(+0.59%)
Jul 22, 2008 25.91 27.24 25.60 27.11 197,031 +0.63(+2.38%)
Jul 21, 2008 26.00 27.18 25.80 26.48 377,323 +0.52(+2.00%)
Jul 18, 2008 25.95 26.60 24.85 25.96 335,776 +1.70(+7.01%)
Jul 17, 2008 24.11 24.32 23.38 24.26 280,949 +0.16(+0.66%)
Jul 16, 2008 23.45 24.25 23.03 24.10 148,959 +0.70(+2.99%)
Jul 15, 2008 23.21 23.84 22.62 23.40 170,229 +0.18(+0.78%)
Jul 14, 2008 23.44 25.25 22.65 23.22 184,222 -0.26(-1.11%)
Jul 11, 2008 23.35 23.73 22.73 23.48 270,468 -0.04(-0.17%)
Jul 10, 2008 23.02 23.55 22.48 23.52 192,343 +0.44(+1.91%)
Jul 09, 2008 22.27 23.50 21.98 23.08 216,066 +0.59(+2.62%)
Jul 08, 2008 21.26 22.65 21.26 22.49 173,857 +0.98(+4.56%)
Jul 07, 2008 21.53 21.74 20.93 21.51 254,429 -0.09(-0.42%)
Jul 04, 2008 21.42 21.78 20.58 21.60 81,919 +0.00(+0.00%)
Jul 03, 2008 21.42 21.78 20.58 21.60 81,919 +0.17(+0.79%)
Jul 02, 2008 21.88 22.30 21.19 21.43 200,006 -0.61(-2.77%)
Jul 01, 2008 21.81 22.30 21.25 22.04 209,571 -0.24(-1.08%)
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%)
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.