Cubic Corp (NY: CUB )

74.88 USD -0.02 (-0.03%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.78 47.78 47.28 47.28 73,983 -0.03(-0.06%)
Mar 29, 2012 46.59 47.47 46.59 47.31 94,861 +0.41(+0.87%)
Mar 28, 2012 47.51 47.78 46.66 46.90 180,862 -0.47(-0.99%)
Mar 27, 2012 49.00 49.22 47.29 47.37 131,512 -1.73(-3.52%)
Mar 26, 2012 49.11 49.42 48.22 49.10 121,124 +1.27(+2.66%)
Mar 23, 2012 46.80 48.02 46.78 47.83 101,497 +1.22(+2.62%)
Mar 22, 2012 45.87 47.04 45.84 46.61 85,258 +0.37(+0.80%)
Mar 21, 2012 46.15 47.24 46.00 46.24 127,388 +0.09(+0.20%)
Mar 20, 2012 46.75 46.81 46.11 46.15 76,750 -0.98(-2.08%)
Mar 19, 2012 45.90 47.59 45.90 47.13 122,926 +1.23(+2.68%)
Mar 16, 2012 46.42 46.59 45.85 45.90 137,624 -0.26(-0.56%)
Mar 15, 2012 46.17 46.30 45.53 46.16 75,966 -0.16(-0.35%)
Mar 14, 2012 46.13 46.46 46.07 46.32 73,539 -0.03(-0.06%)
Mar 13, 2012 46.43 46.43 45.71 46.35 90,592 +0.20(+0.43%)
Mar 12, 2012 47.28 47.54 46.01 46.15 88,150 -1.22(-2.58%)
Mar 09, 2012 46.65 48.11 46.38 47.37 165,485 +0.68(+1.46%)
Mar 08, 2012 45.94 46.76 45.47 46.69 96,107 +1.05(+2.30%)
Mar 07, 2012 44.12 45.65 44.00 45.64 195,600 +1.55(+3.52%)
Mar 06, 2012 45.07 45.33 44.03 44.09 159,688 -1.43(-3.14%)
Mar 05, 2012 45.72 45.83 45.05 45.52 105,138 -0.48(-1.04%)
Mar 02, 2012 47.38 48.11 45.00 46.00 150,858 -1.50(-3.16%)
Mar 01, 2012 47.94 48.20 47.38 47.50 95,141 -0.30(-0.63%)
Feb 29, 2012 48.26 48.97 47.75 47.80 117,307 -0.43(-0.89%)
Feb 28, 2012 49.00 49.25 47.98 48.23 83,643 -0.69(-1.41%)
Feb 27, 2012 49.12 49.26 48.59 48.92 35,055 -0.68(-1.37%)
Feb 24, 2012 49.63 49.86 49.29 49.60 31,911 -0.13(-0.26%)
Feb 23, 2012 49.87 49.87 49.17 49.73 53,263 +0.06(+0.12%)
Feb 22, 2012 49.15 49.90 48.99 49.67 60,201 +0.33(+0.67%)
Feb 21, 2012 49.09 49.68 48.85 49.34 59,795 +0.26(+0.53%)
Feb 17, 2012 49.02 49.33 48.55 49.08 43,505 +0.21(+0.43%)
Feb 16, 2012 47.83 48.94 47.78 48.87 57,324 +1.09(+2.28%)
Feb 15, 2012 48.80 48.99 47.65 47.78 68,894 -0.84(-1.73%)
Feb 14, 2012 48.78 49.22 48.09 48.62 70,026 -0.51(-1.04%)
Feb 13, 2012 49.68 49.74 48.91 49.13 88,955 +0.13(+0.27%)
Feb 10, 2012 49.18 49.41 48.86 49.00 64,486 -0.66(-1.33%)
Feb 09, 2012 50.58 50.86 49.50 49.66 53,991 -0.67(-1.33%)
Feb 08, 2012 50.59 50.77 49.82 50.33 78,613 +0.02(+0.04%)
Feb 07, 2012 50.39 50.99 50.19 50.31 148,793 +0.07(+0.14%)
Feb 06, 2012 51.19 51.86 50.07 50.24 201,889 -0.81(-1.59%)
Feb 03, 2012 48.70 51.38 48.60 51.05 183,276 +3.29(+6.89%)
Feb 02, 2012 47.94 48.22 47.47 47.76 64,279 +0.05(+0.10%)
Feb 01, 2012 46.60 47.80 46.37 47.71 82,322 +1.47(+3.18%)
Jan 31, 2012 46.11 46.37 45.65 46.24 50,442 +0.51(+1.12%)
Jan 30, 2012 45.86 45.93 45.41 45.73 40,522 -0.42(-0.91%)
Jan 27, 2012 45.31 46.45 45.31 46.15 55,816 +0.52(+1.14%)
Jan 26, 2012 46.21 46.21 45.49 45.63 44,719 -0.44(-0.96%)
Jan 25, 2012 45.95 46.47 45.63 46.07 48,773 +0.07(+0.15%)
Jan 24, 2012 45.09 46.19 44.88 46.00 63,984 +0.69(+1.52%)
Jan 23, 2012 45.46 46.29 45.25 45.31 35,909 -0.29(-0.64%)
Jan 20, 2012 45.07 45.84 44.80 45.60 57,943 +0.39(+0.86%)
Jan 19, 2012 44.43 45.37 44.23 45.21 44,707 +0.82(+1.85%)
Jan 18, 2012 43.53 44.46 43.47 44.39 70,466 +0.90(+2.07%)
Jan 17, 2012 43.53 44.04 43.29 43.49 68,934 +0.26(+0.60%)
Jan 13, 2012 43.38 43.83 43.08 43.23 41,964 -0.64(-1.46%)
Jan 12, 2012 43.76 44.10 43.51 43.87 34,061 +0.10(+0.23%)
Jan 11, 2012 43.58 43.98 43.26 43.77 67,683 -0.01(-0.02%)
Jan 10, 2012 43.42 44.11 43.41 43.78 48,703 +0.87(+2.03%)
Jan 09, 2012 43.06 43.12 42.57 42.91 74,824 +0.06(+0.14%)
Jan 06, 2012 43.46 43.63 42.81 42.85 70,506 -0.79(-1.81%)
Jan 05, 2012 43.61 43.95 42.82 43.64 41,783 -0.20(-0.46%)
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.