Cubic Corp (NY: CUB )

74.89 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.91 40.10 39.00 39.47 80,832 -0.30(-0.75%)
Sep 29, 2009 40.06 40.14 39.56 39.77 48,050 -0.21(-0.52%)
Sep 28, 2009 39.35 40.25 39.35 39.98 78,072 +1.03(+2.64%)
Sep 25, 2009 38.67 39.46 38.11 38.95 113,513 +0.08(+0.21%)
Sep 24, 2009 39.62 39.97 38.85 38.87 135,872 -0.88(-2.21%)
Sep 23, 2009 40.80 41.01 39.74 39.75 112,910 -0.87(-2.14%)
Sep 22, 2009 40.95 41.03 40.57 40.62 78,448 +0.04(+0.10%)
Sep 21, 2009 40.78 41.45 40.50 40.58 103,664 -0.07(-0.17%)
Sep 18, 2009 39.73 40.95 39.18 40.65 161,590 +1.01(+2.55%)
Sep 17, 2009 38.76 40.00 38.38 39.64 93,622 +0.69(+1.77%)
Sep 16, 2009 39.38 39.38 38.70 38.95 98,091 -0.23(-0.59%)
Sep 15, 2009 39.61 39.64 38.92 39.18 88,322 -0.59(-1.48%)
Sep 14, 2009 38.74 39.84 38.21 39.77 142,435 +0.97(+2.50%)
Sep 11, 2009 38.25 38.97 38.05 38.80 89,841 +0.52(+1.36%)
Sep 10, 2009 37.81 38.33 36.83 38.28 125,024 +0.27(+0.71%)
Sep 09, 2009 37.90 38.88 37.50 38.01 118,233 +0.26(+0.69%)
Sep 08, 2009 38.06 38.10 37.25 37.75 135,174 +0.07(+0.19%)
Sep 04, 2009 38.43 38.54 37.37 37.68 283,376 -0.71(-1.85%)
Sep 03, 2009 38.22 38.59 37.18 38.39 273,810 +2.11(+5.82%)
Sep 02, 2009 36.28 36.69 36.09 36.28 139,959 +0.20(+0.55%)
Sep 01, 2009 35.36 36.65 34.60 36.08 202,543 +0.56(+1.58%)
Aug 31, 2009 35.09 35.88 34.06 35.52 272,946 -0.17(-0.48%)
Aug 28, 2009 37.00 37.38 35.09 35.69 241,845 -1.20(-3.25%)
Aug 27, 2009 37.54 37.90 35.46 36.89 271,556 -0.78(-2.07%)
Aug 26, 2009 39.40 39.40 37.15 37.67 107,328 -1.03(-2.66%)
Aug 25, 2009 38.90 39.22 38.44 38.70 69,516 -0.34(-0.87%)
Aug 24, 2009 38.98 39.47 38.66 39.04 64,364 +0.06(+0.15%)
Aug 21, 2009 38.74 38.99 38.15 38.98 108,138 +0.74(+1.94%)
Aug 20, 2009 37.72 38.32 37.58 38.24 72,405 +0.56(+1.49%)
Aug 19, 2009 36.93 38.01 36.36 37.68 119,248 +0.24(+0.64%)
Aug 18, 2009 37.12 37.72 37.09 37.44 206,135 +0.31(+0.83%)
Aug 17, 2009 38.79 38.79 37.00 37.13 184,106 -2.67(-6.71%)
Aug 14, 2009 40.75 40.75 39.35 39.80 120,730 -0.91(-2.24%)
Aug 13, 2009 40.14 40.75 39.62 40.71 92,226 +0.57(+1.42%)
Aug 12, 2009 38.84 40.52 38.76 40.14 183,530 +1.24(+3.19%)
Aug 11, 2009 39.25 39.56 37.41 38.90 153,537 -0.64(-1.62%)
Aug 10, 2009 40.59 40.75 38.86 39.54 106,109 -1.38(-3.37%)
Aug 07, 2009 40.93 41.23 39.94 40.92 180,972 +0.66(+1.64%)
Aug 06, 2009 41.50 41.99 40.03 40.26 148,423 -0.81(-1.97%)
Aug 05, 2009 41.51 42.24 40.40 41.07 145,143 -0.30(-0.73%)
Aug 04, 2009 40.47 41.48 39.29 41.37 177,646 +0.86(+2.12%)
Aug 03, 2009 39.80 40.75 38.31 40.51 276,125 +1.35(+3.45%)
Jul 31, 2009 40.03 40.52 39.14 39.16 124,065 -0.89(-2.22%)
Jul 30, 2009 40.30 40.37 39.62 40.05 167,724 +0.25(+0.63%)
Jul 29, 2009 39.34 40.10 38.81 39.80 102,443 +0.29(+0.73%)
Jul 28, 2009 39.33 39.97 38.68 39.51 129,843 -0.28(-0.70%)
Jul 27, 2009 40.08 40.15 37.40 39.79 312,761 -0.28(-0.70%)
Jul 24, 2009 41.24 41.32 39.82 40.07 518 -1.33(-3.21%)
Jul 23, 2009 40.83 41.89 40.79 41.40 334,020 +0.66(+1.62%)
Jul 22, 2009 40.46 41.74 40.46 40.74 146,713 +0.22(+0.54%)
Jul 21, 2009 40.38 41.34 40.00 40.52 214,545 +0.57(+1.43%)
Jul 20, 2009 39.61 40.11 39.23 39.95 148,281 +0.77(+1.97%)
Jul 17, 2009 39.33 40.00 38.84 39.18 123,488 -0.60(-1.51%)
Jul 16, 2009 38.99 39.91 38.50 39.78 116,933 +0.76(+1.95%)
Jul 15, 2009 39.03 39.64 38.57 39.02 190,395 +0.55(+1.43%)
Jul 14, 2009 36.45 38.70 36.45 38.47 270,186 +2.14(+5.89%)
Jul 13, 2009 35.58 36.43 35.58 36.33 138,718 +0.72(+2.02%)
Jul 10, 2009 33.86 35.71 33.86 35.61 141,466 +1.48(+4.34%)
Jul 09, 2009 34.69 34.99 33.97 34.13 154,332 -0.26(-0.76%)
Jul 08, 2009 33.47 34.64 33.47 34.39 135,475 +0.43(+1.27%)
Jul 07, 2009 33.11 34.56 33.11 33.96 123,778 +0.23(+0.68%)
Jul 06, 2009 34.48 34.95 33.54 33.73 186,603 -1.24(-3.55%)
Jul 02, 2009 35.14 35.43 34.67 34.97 92,658 -1.65(-4.51%)
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.