Cubic Corp (NY: CUB )

74.79 USD -0.04 (-0.05%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.81 22.32 21.67 21.87 107,200 +0.07(+0.32%)
Jan 29, 2004 22.42 22.49 21.50 21.80 221,600 -0.20(-0.91%)
Jan 28, 2004 22.20 22.28 21.85 22.00 203,900 -0.20(-0.90%)
Jan 27, 2004 22.61 22.65 22.10 22.20 147,600 -0.42(-1.86%)
Jan 26, 2004 23.00 23.12 22.61 22.62 185,000 -0.50(-2.16%)
Jan 23, 2004 23.00 23.16 22.50 23.12 188,400 +0.03(+0.13%)
Jan 22, 2004 23.12 23.42 23.00 23.09 90,000 -0.41(-1.74%)
Jan 21, 2004 23.35 23.50 23.04 23.50 109,800 +0.03(+0.13%)
Jan 20, 2004 23.14 23.47 22.96 23.47 211,800 +0.08(+0.34%)
Jan 16, 2004 23.25 23.50 23.01 23.39 120,900 +0.28(+1.21%)
Jan 15, 2004 23.25 23.25 22.86 23.11 132,400 -0.30(-1.28%)
Jan 14, 2004 23.00 23.50 22.85 23.41 146,200 -0.02(-0.09%)
Jan 13, 2004 23.90 23.90 23.34 23.43 133,700 -0.22(-0.93%)
Jan 12, 2004 23.95 23.95 23.44 23.65 182,700 -0.29(-1.21%)
Jan 09, 2004 24.20 24.41 23.80 23.94 179,900 -0.46(-1.89%)
Jan 08, 2004 23.74 24.40 23.74 24.40 203,000 +1.00(+4.27%)
Jan 07, 2004 23.00 23.40 23.00 23.40 174,400 +0.40(+1.74%)
Jan 06, 2004 23.30 23.49 23.00 23.00 119,200 -0.45(-1.92%)
Jan 05, 2004 23.35 23.50 22.98 23.45 101,400 +0.44(+1.91%)
Jan 02, 2004 23.00 23.48 22.72 23.01 80,900 +0.01(+0.04%)
Dec 31, 2003 23.20 23.44 22.91 23.00 96,300 -0.19(-0.82%)
Dec 30, 2003 23.97 23.97 23.02 23.19 99,200 -0.66(-2.77%)
Dec 29, 2003 22.90 23.89 22.82 23.85 148,700 +1.00(+4.38%)
Dec 26, 2003 23.60 23.62 22.80 22.85 37,400 -0.42(-1.80%)
Dec 24, 2003 23.75 23.75 23.23 23.27 39,400 -0.24(-1.02%)
Dec 23, 2003 23.10 23.65 23.01 23.51 92,800 +0.41(+1.77%)
Dec 22, 2003 22.85 23.23 22.80 23.10 91,900 +0.25(+1.09%)
Dec 19, 2003 23.20 23.30 22.55 22.85 141,900 -0.54(-2.31%)
Dec 18, 2003 23.60 23.60 23.04 23.39 138,500 -0.21(-0.89%)
Dec 17, 2003 23.50 23.59 23.10 23.60 181,500 +0.70(+3.06%)
Dec 16, 2003 22.17 22.90 22.10 22.90 298,200 +0.73(+3.29%)
Dec 15, 2003 22.95 23.25 22.16 22.17 251,400 -1.03(-4.44%)
Dec 12, 2003 23.88 23.88 22.79 23.20 257,600 -0.73(-3.05%)
Dec 11, 2003 23.30 24.19 23.30 23.93 176,800 +0.53(+2.26%)
Dec 10, 2003 23.00 23.42 22.90 23.40 180,300 +0.05(+0.21%)
Dec 09, 2003 23.90 24.01 23.33 23.35 128,100 -0.65(-2.71%)
Dec 08, 2003 24.41 24.72 24.01 24.00 125,100 +0.11(+0.46%)
Dec 05, 2003 24.25 24.44 23.84 23.89 120,100 -0.47(-1.93%)
Dec 04, 2003 24.70 24.70 23.39 24.36 374,600 -0.14(-0.57%)
Dec 03, 2003 27.00 27.00 24.50 24.50 589,300 -2.40(-8.92%)
Dec 02, 2003 30.10 30.00 26.80 26.90 419,300 -3.20(-10.63%)
Dec 01, 2003 29.90 30.13 29.89 30.10 77,500 +0.52(+1.76%)
Nov 28, 2003 29.40 29.63 29.35 29.58 19,000 +0.11(+0.37%)
Nov 26, 2003 30.09 30.09 29.36 29.47 49,400 -0.43(-1.44%)
Nov 25, 2003 28.96 30.00 28.96 29.90 134,200 +0.94(+3.25%)
Nov 24, 2003 28.15 28.96 28.06 28.96 69,000 +0.95(+3.39%)
Nov 21, 2003 28.36 28.65 27.90 28.01 69,500 -0.35(-1.23%)
Nov 20, 2003 28.00 28.36 27.81 28.36 41,300 +0.34(+1.21%)
Nov 19, 2003 28.20 28.39 27.79 28.02 86,600 -0.18(-0.64%)
Nov 18, 2003 28.50 28.63 27.82 28.20 87,300 -0.05(-0.18%)
Nov 17, 2003 27.39 28.25 27.35 28.25 68,900 +0.26(+0.93%)
Nov 14, 2003 28.25 28.37 27.58 27.99 91,000 -0.26(-0.92%)
Nov 13, 2003 27.55 28.60 27.55 28.25 84,400 +0.25(+0.89%)
Nov 12, 2003 27.94 28.10 27.52 28.00 117,400 +0.06(+0.21%)
Nov 11, 2003 29.00 29.00 28.13 27.94 54,100 -1.06(-3.66%)
Nov 10, 2003 29.75 29.38 28.71 29.00 56,400 -0.75(-2.52%)
Nov 07, 2003 29.55 29.83 29.41 29.75 64,100 +0.45(+1.54%)
Nov 06, 2003 28.90 29.31 28.60 29.30 40,400 +0.31(+1.07%)
Nov 05, 2003 28.44 29.25 28.44 28.99 31,900 +0.00(+0.00%)
Nov 04, 2003 28.44 29.25 28.44 28.99 83,157 -0.15(-0.51%)
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.