Cubic Corp (NY: CUB )

74.85 USD +0.03 (+0.04%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.29 43.06 42.29 42.97 111,241 +0.47(+1.11%)
Apr 29, 2013 42.52 43.00 42.27 42.50 79,993 +0.05(+0.12%)
Apr 26, 2013 42.86 42.85 42.08 42.45 135,451 -0.40(-0.93%)
Apr 25, 2013 42.85 43.11 42.71 42.85 43,890 +0.23(+0.54%)
Apr 24, 2013 41.61 42.64 41.61 42.62 45,516 +0.93(+2.23%)
Apr 23, 2013 41.22 41.71 40.97 41.69 84,696 +0.79(+1.93%)
Apr 22, 2013 41.54 41.54 40.61 40.90 144,346 -0.51(-1.23%)
Apr 19, 2013 41.52 41.61 41.25 41.41 95,335 -0.07(-0.17%)
Apr 18, 2013 42.06 42.16 41.38 41.48 153,463 -0.38(-0.91%)
Apr 17, 2013 42.08 42.13 41.59 41.86 146,774 -0.42(-0.99%)
Apr 16, 2013 41.96 42.46 41.81 42.28 122,232 +0.54(+1.29%)
Apr 15, 2013 42.43 42.55 41.63 41.74 139,242 -0.85(-2.00%)
Apr 12, 2013 42.90 43.01 42.48 42.59 57,653 -0.41(-0.95%)
Apr 11, 2013 43.15 43.29 42.77 43.00 69,185 -0.24(-0.56%)
Apr 10, 2013 42.24 43.48 42.09 43.24 228,353 +1.19(+2.83%)
Apr 09, 2013 42.28 42.41 42.02 42.05 116,766 -0.21(-0.50%)
Apr 08, 2013 41.99 42.34 41.88 42.26 96,909 +0.26(+0.62%)
Apr 05, 2013 41.47 42.06 41.43 42.00 64,799 +0.00(+0.00%)
Apr 04, 2013 41.87 42.29 41.86 42.00 90,947 +0.02(+0.05%)
Apr 03, 2013 42.34 42.63 41.90 41.98 83,535 -0.56(-1.32%)
Apr 02, 2013 43.08 43.29 42.29 42.54 117,315 -0.40(-0.93%)
Apr 01, 2013 42.60 43.18 42.28 42.94 187,930 +0.22(+0.51%)
Mar 28, 2013 43.37 43.50 42.56 42.72 184,134 -0.53(-1.23%)
Mar 27, 2013 43.47 43.47 42.98 43.25 71,844 -0.37(-0.85%)
Mar 26, 2013 43.56 43.88 43.31 43.62 60,450 +0.34(+0.79%)
Mar 25, 2013 43.61 43.97 43.11 43.28 36,318 -0.29(-0.67%)
Mar 22, 2013 44.00 44.18 43.48 43.57 57,442 -0.19(-0.43%)
Mar 21, 2013 44.08 44.29 43.56 43.76 57,204 -0.61(-1.37%)
Mar 20, 2013 44.67 44.67 44.22 44.37 121,721 -0.07(-0.16%)
Mar 19, 2013 44.65 44.65 44.19 44.44 82,986 +0.10(+0.23%)
Mar 18, 2013 44.37 44.95 44.18 44.34 88,411 -0.46(-1.03%)
Mar 15, 2013 44.90 45.29 44.60 44.80 171,805 -0.20(-0.44%)
Mar 14, 2013 44.47 45.15 44.34 45.00 91,277 +0.53(+1.19%)
Mar 13, 2013 44.29 44.56 44.14 44.47 107,685 +0.15(+0.34%)
Mar 12, 2013 44.50 44.50 43.93 44.32 94,675 -0.18(-0.40%)
Mar 11, 2013 44.51 44.83 44.33 44.50 98,479 -0.11(-0.25%)
Mar 08, 2013 44.72 45.04 44.37 44.61 76,064 +0.26(+0.59%)
Mar 07, 2013 44.39 44.57 44.01 44.35 131,472 +0.10(+0.23%)
Mar 06, 2013 44.12 44.47 43.85 44.25 159,029 +0.26(+0.59%)
Mar 05, 2013 43.55 44.22 43.55 43.99 257,860 +0.59(+1.36%)
Mar 04, 2013 42.11 43.43 42.04 43.40 257,075 +1.33(+3.16%)
Mar 01, 2013 41.46 42.40 41.23 42.07 173,206 +0.33(+0.79%)
Feb 28, 2013 41.74 41.86 41.44 41.74 1,001,234 -0.07(-0.17%)
Feb 27, 2013 41.81 42.10 41.62 41.81 444,998 -0.02(-0.05%)
Feb 26, 2013 42.00 42.22 41.69 41.83 308,668 -0.33(-0.78%)
Feb 25, 2013 43.49 43.49 42.15 42.16 245,279 -1.24(-2.86%)
Feb 22, 2013 43.47 43.47 43.26 43.40 98,517 +0.00(+0.00%)
Feb 21, 2013 44.00 44.02 43.03 43.40 215,141 -0.60(-1.36%)
Feb 20, 2013 44.24 44.29 43.94 44.00 351,377 -0.34(-0.77%)
Feb 19, 2013 45.18 45.49 44.18 44.34 414,129 -0.85(-1.88%)
Feb 15, 2013 45.80 45.80 45.07 45.19 338,660 -0.31(-0.68%)
Feb 14, 2013 45.39 45.81 45.36 45.50 154,893 +0.10(+0.22%)
Feb 13, 2013 44.73 45.40 44.73 45.40 249,923 +0.40(+0.89%)
Feb 12, 2013 46.66 46.91 44.25 45.00 699,573 -3.40(-7.02%)
Feb 11, 2013 48.27 48.59 48.02 48.40 76,049 +0.00(+0.00%)
Feb 08, 2013 47.72 48.50 47.69 48.40 58,978 +0.60(+1.26%)
Feb 07, 2013 47.14 47.81 46.92 47.80 54,975 +0.62(+1.31%)
Feb 06, 2013 47.00 47.18 46.55 47.18 102,135 +0.36(+0.77%)
Feb 04, 2013 47.62 47.62 46.58 46.82 54,831 -1.02(-2.13%)
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.