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 (%)
Nov 30, 2007 42.76 42.76 39.48 39.48 267,284 -2.42(-5.78%)
Nov 29, 2007 40.86 41.90 39.71 41.90 129,500 +1.18(+2.90%)
Nov 28, 2007 39.56 40.89 39.09 40.72 160,900 +1.67(+4.28%)
Nov 27, 2007 34.83 39.45 34.83 39.05 249,503 +3.36(+9.41%)
Nov 26, 2007 38.12 38.66 35.69 35.69 140,635 -2.30(-6.05%)
Nov 23, 2007 37.01 38.22 36.69 37.99 32,436 +1.20(+3.26%)
Nov 21, 2007 36.78 38.50 36.20 36.79 92,578 -0.13(-0.35%)
Nov 20, 2007 37.10 38.29 35.75 36.92 108,040 -0.11(-0.30%)
Nov 19, 2007 37.61 38.83 36.83 37.03 133,633 -1.07(-2.81%)
Nov 16, 2007 39.95 40.09 37.10 38.10 242,300 -1.99(-4.96%)
Nov 15, 2007 41.30 41.40 39.36 40.09 202,300 -1.37(-3.30%)
Nov 14, 2007 41.54 42.71 41.01 41.46 209,810 -0.81(-1.92%)
Nov 13, 2007 39.46 42.27 39.41 42.27 163,700 +3.10(+7.91%)
Nov 12, 2007 40.66 42.01 38.67 39.17 245,684 -2.06(-5.00%)
Nov 09, 2007 43.60 43.60 40.26 41.23 178,410 -2.32(-5.33%)
Nov 08, 2007 45.68 45.76 42.32 43.55 196,110 -1.64(-3.63%)
Nov 07, 2007 46.65 46.66 44.75 45.19 148,300 -1.57(-3.36%)
Nov 06, 2007 46.21 46.80 44.26 46.76 144,854 +1.36(+3.00%)
Nov 05, 2007 45.00 46.19 44.10 45.40 289,255 +1.63(+3.72%)
Nov 02, 2007 42.78 44.19 41.67 43.77 200,100 +1.47(+3.48%)
Nov 01, 2007 45.76 45.76 42.28 42.30 190,200 -2.70(-6.00%)
Oct 31, 2007 45.47 45.82 43.96 45.00 166,300 -0.11(-0.24%)
Oct 30, 2007 45.34 45.97 44.50 45.11 137,400 -0.06(-0.13%)
Oct 29, 2007 46.28 46.28 44.23 45.17 117,500 -0.93(-2.02%)
Oct 26, 2007 46.15 47.15 45.00 46.10 126,800 +0.11(+0.24%)
Oct 25, 2007 45.87 46.34 45.66 45.99 123,500 +0.31(+0.68%)
Oct 24, 2007 46.01 46.28 44.26 45.68 115,100 -0.66(-1.42%)
Oct 23, 2007 45.46 46.99 45.46 46.34 210,200 +0.63(+1.38%)
Oct 22, 2007 44.02 46.01 42.78 45.71 180,100 +1.68(+3.82%)
Oct 19, 2007 46.08 46.49 43.93 44.03 225,800 -2.05(-4.45%)
Oct 18, 2007 45.75 47.19 45.50 46.08 193,400 +0.04(+0.09%)
Oct 17, 2007 45.84 46.86 45.26 46.04 163,000 +0.45(+0.99%)
Oct 16, 2007 43.50 46.27 43.50 45.59 198,300 +1.47(+3.33%)
Oct 15, 2007 45.53 46.46 43.63 44.12 165,300 -1.66(-3.63%)
Oct 12, 2007 43.39 46.50 43.39 45.78 95,600 +1.53(+3.46%)
Oct 11, 2007 45.27 47.86 44.00 44.25 181,500 -1.40(-3.07%)
Oct 10, 2007 47.00 47.00 45.00 45.65 237,600 -1.35(-2.87%)
Oct 09, 2007 47.52 49.00 46.82 47.00 249,800 -0.36(-0.76%)
Oct 08, 2007 48.00 50.68 47.35 47.36 209,700 -0.44(-0.92%)
Oct 05, 2007 47.24 47.80 47.00 47.80 242,800 +1.44(+3.11%)
Oct 04, 2007 44.60 46.81 44.60 46.36 249,500 +1.76(+3.95%)
Oct 03, 2007 44.00 45.17 43.71 44.60 217,800 +0.61(+1.39%)
Oct 02, 2007 43.64 44.68 43.42 43.99 199,900 +0.76(+1.76%)
Oct 01, 2007 41.66 44.00 41.45 43.23 230,600 +1.06(+2.51%)
Sep 28, 2007 43.75 43.97 41.97 42.17 149,600 -1.58(-3.61%)
Sep 27, 2007 42.66 43.75 41.86 43.75 183,600 +0.95(+2.22%)
Sep 26, 2007 43.32 43.44 41.85 42.80 153,500 +0.10(+0.23%)
Sep 25, 2007 41.45 42.99 41.00 42.70 226,300 +1.35(+3.26%)
Sep 24, 2007 43.53 43.53 39.81 41.35 525,400 -3.97(-8.76%)
Sep 21, 2007 46.86 46.86 45.32 45.32 217,800 -1.10(-2.37%)
Sep 20, 2007 45.69 46.57 45.57 46.42 204,300 +1.04(+2.29%)
Sep 19, 2007 45.10 45.79 44.75 45.38 270,000 +0.63(+1.41%)
Sep 18, 2007 43.44 45.98 43.44 44.75 253,100 +1.46(+3.37%)
Sep 17, 2007 43.47 43.70 42.85 43.29 159,100 +0.07(+0.16%)
Sep 14, 2007 41.60 43.46 41.60 43.22 163,800 +0.47(+1.10%)
Sep 13, 2007 42.34 43.75 41.61 42.75 241,400 +0.53(+1.26%)
Sep 12, 2007 40.90 42.62 40.82 42.22 250,900 +1.11(+2.70%)
Sep 11, 2007 39.47 41.23 39.45 41.11 178,800 +1.64(+4.16%)
Sep 10, 2007 41.00 41.14 38.75 39.47 223,700 -1.37(-3.35%)
Sep 07, 2007 41.25 41.89 39.95 40.84 225,600 -1.76(-4.13%)
Sep 06, 2007 41.04 42.60 41.03 42.60 357,300 +1.78(+4.36%)
Sep 05, 2007 39.95 40.91 39.76 40.82 309,800 +0.87(+2.18%)
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.