Cubic Corp (NY: CUB )

74.86 USD +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.42 22.67 21.79 21.79 33,700 +0.00(+0.00%)
Mar 28, 2002 22.42 22.67 21.79 21.79 33,700 -0.54(-2.43%)
Mar 27, 2002 22.08 22.42 22.08 22.33 23,800 +0.33(+1.52%)
Mar 26, 2002 21.75 22.25 21.75 22.00 21,500 +0.33(+1.54%)
Mar 25, 2002 22.42 22.46 21.67 21.67 32,000 -0.54(-2.43%)
Mar 22, 2002 21.82 22.30 21.67 22.21 26,100 +0.57(+2.65%)
Mar 21, 2002 22.47 22.53 21.45 21.63 48,100 -0.80(-3.57%)
Mar 20, 2002 21.67 22.47 21.62 22.43 160,000 +1.07(+4.99%)
Mar 19, 2002 21.67 21.67 20.52 21.37 123,700 -0.13(-0.62%)
Mar 18, 2002 22.85 23.00 21.32 21.50 125,700 -1.26(-5.54%)
Mar 15, 2002 22.67 22.82 22.62 22.76 51,300 +0.21(+0.93%)
Mar 14, 2002 22.22 22.71 22.18 22.55 66,200 +0.46(+2.10%)
Mar 13, 2002 21.79 22.10 21.72 22.09 52,700 +0.42(+1.94%)
Mar 12, 2002 21.32 21.92 21.32 21.67 51,800 +0.25(+1.15%)
Mar 11, 2002 21.00 21.60 21.00 21.42 56,100 +0.55(+2.65%)
Mar 08, 2002 20.75 21.12 20.70 20.87 310,000 +0.15(+0.74%)
Mar 07, 2002 21.30 21.33 20.67 20.71 52,700 -0.39(-1.83%)
Mar 06, 2002 20.27 21.28 20.27 21.10 75,900 +0.92(+4.54%)
Mar 05, 2002 20.37 20.46 19.54 20.18 46,000 -0.18(-0.90%)
Mar 04, 2002 19.00 20.45 19.00 20.37 108,000 +1.47(+7.76%)
Mar 01, 2002 18.32 18.90 18.29 18.90 71,500 +0.61(+3.34%)
Feb 28, 2002 18.33 18.33 18.00 18.29 29,000 -0.11(-0.60%)
Feb 27, 2002 18.58 18.67 18.33 18.40 22,700 -0.05(-0.25%)
Feb 26, 2002 18.33 18.58 18.08 18.45 42,300 -0.05(-0.27%)
Feb 25, 2002 18.75 18.94 18.25 18.50 35,100 -0.00(-0.02%)
Feb 22, 2002 18.49 18.58 18.17 18.50 23,700 +0.03(+0.18%)
Feb 21, 2002 18.97 19.15 18.47 18.47 44,800 -0.48(-2.55%)
Feb 20, 2002 18.59 18.95 18.55 18.95 43,400 +0.45(+2.41%)
Feb 19, 2002 18.33 19.00 18.33 18.50 60,200 +0.50(+2.80%)
Feb 18, 2002 17.58 18.17 17.58 18.00 41,900 +0.00(+0.00%)
Feb 15, 2002 17.58 18.17 17.58 18.00 41,900 +0.50(+2.86%)
Feb 14, 2002 18.33 18.66 17.50 17.50 94,600 -0.67(-3.67%)
Feb 13, 2002 16.75 18.17 16.70 18.17 107,500 +1.58(+9.55%)
Feb 12, 2002 16.72 16.75 16.50 16.58 15,400 -0.08(-0.50%)
Feb 11, 2002 16.54 16.81 16.33 16.67 39,500 +0.33(+2.04%)
Feb 08, 2002 15.75 16.67 15.74 16.33 40,200 +0.67(+4.25%)
Feb 07, 2002 15.50 15.75 15.50 15.67 28,700 +0.17(+1.08%)
Feb 06, 2002 16.00 16.12 15.50 15.50 18,600 -0.42(-2.62%)
Feb 05, 2002 16.09 16.12 15.84 15.92 24,100 -0.26(-1.59%)
Feb 04, 2002 16.45 16.53 16.17 16.17 21,000 -0.36(-2.18%)
Feb 01, 2002 16.92 17.33 16.50 16.53 51,700 -0.22(-1.29%)
Jan 31, 2002 15.68 16.75 15.68 16.75 25,900 +1.07(+6.82%)
Jan 30, 2002 15.57 15.75 15.50 15.68 9,500 +0.14(+0.90%)
Jan 29, 2002 16.00 16.17 15.42 15.54 19,700 -0.38(-2.37%)
Jan 28, 2002 15.64 16.04 15.53 15.92 23,700 +0.36(+2.34%)
Jan 25, 2002 15.54 15.69 15.33 15.55 15,100 -0.07(-0.45%)
Jan 24, 2002 15.67 15.84 15.54 15.62 14,600 -0.08(-0.53%)
Jan 23, 2002 15.88 15.88 15.55 15.71 14,400 -0.26(-1.61%)
Jan 22, 2002 15.88 16.08 15.75 15.96 17,600 +0.30(+1.92%)
Jan 21, 2002 15.85 15.86 15.33 15.66 19,400 +0.00(+0.00%)
Jan 18, 2002 15.85 15.86 15.33 15.66 19,400 -0.19(-1.18%)
Jan 17, 2002 15.83 15.97 15.75 15.85 6,900 +0.11(+0.68%)
Jan 16, 2002 16.46 16.46 15.67 15.74 37,400 -0.63(-3.85%)
Jan 15, 2002 16.48 16.56 16.10 16.37 17,500 -0.19(-1.17%)
Jan 14, 2002 15.71 16.65 15.33 16.57 48,400 +0.73(+4.63%)
Jan 11, 2002 16.00 16.00 15.67 15.83 12,200 -0.17(-1.08%)
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.