Cubic Corp (NY: CUB )

74.82 USD -0.08 (-0.11%)
Official Closing Price Updated: 4:43 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 28.00 28.26 27.49 27.69 0 -0.32(-1.14%)
Aug 28, 2008 27.11 28.04 27.00 28.01 107,436 +0.89(+3.28%)
Aug 27, 2008 27.87 27.87 26.89 27.12 88,231 -0.86(-3.07%)
Aug 26, 2008 28.23 28.23 27.08 27.98 60,624 +0.04(+0.14%)
Aug 25, 2008 29.51 29.51 27.82 27.94 74,213 -1.61(-5.45%)
Aug 22, 2008 28.56 29.66 28.14 29.55 0 +1.10(+3.87%)
Aug 21, 2008 28.24 29.26 28.00 28.45 66,019 -0.65(-2.23%)
Aug 20, 2008 29.07 29.60 28.90 29.10 80,287 -0.06(-0.21%)
Aug 19, 2008 29.00 29.51 29.00 29.16 76,676 +0.06(+0.21%)
Aug 18, 2008 29.02 29.27 28.73 29.10 75,521 +0.05(+0.17%)
Aug 15, 2008 29.40 29.70 28.58 29.05 0 -0.25(-0.85%)
Aug 14, 2008 28.66 29.30 28.55 29.30 56,431 +0.38(+1.31%)
Aug 13, 2008 29.05 29.05 28.11 28.92 84,437 +0.11(+0.38%)
Aug 12, 2008 29.08 29.30 28.62 28.81 80,154 -0.41(-1.40%)
Aug 11, 2008 27.99 29.50 27.76 29.22 125,425 +0.90(+3.18%)
Aug 08, 2008 28.75 29.80 28.03 28.32 195,856 -1.26(-4.26%)
Aug 07, 2008 28.83 30.00 28.25 29.58 307,701 +0.79(+2.74%)
Aug 06, 2008 28.02 29.43 27.75 28.79 216,898 +1.00(+3.60%)
Aug 05, 2008 26.31 27.80 26.31 27.79 91,694 +1.39(+5.27%)
Aug 04, 2008 27.01 27.01 26.10 26.40 95,904 -0.61(-2.26%)
Aug 01, 2008 25.83 27.20 25.83 27.01 95,015 +0.29(+1.09%)
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%)
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.