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 (%)
Aug 31, 2004 24.37 24.99 23.79 24.49 90,200 +0.12(+0.49%)
Aug 30, 2004 24.70 24.70 24.15 24.37 60,300 -0.22(-0.89%)
Aug 27, 2004 24.60 24.90 24.51 24.59 76,600 -0.21(-0.85%)
Aug 26, 2004 25.10 25.10 24.50 24.80 96,000 -0.51(-2.02%)
Aug 25, 2004 24.85 25.39 24.80 25.31 79,000 +0.36(+1.44%)
Aug 24, 2004 24.70 24.95 24.70 24.95 144,100 +0.25(+1.01%)
Aug 23, 2004 24.25 24.81 24.16 24.70 131,600 +0.58(+2.40%)
Aug 20, 2004 23.43 24.12 23.43 24.12 89,100 +0.69(+2.94%)
Aug 19, 2004 23.45 23.60 23.24 23.43 104,300 +0.02(+0.09%)
Aug 18, 2004 23.02 23.46 22.86 23.41 98,200 +0.40(+1.74%)
Aug 17, 2004 23.09 23.09 22.75 23.01 130,000 -0.08(-0.35%)
Aug 16, 2004 22.85 23.62 22.85 23.09 109,600 +0.36(+1.58%)
Aug 13, 2004 22.89 23.19 22.72 22.73 70,400 -0.05(-0.22%)
Aug 12, 2004 23.27 23.50 22.77 22.78 72,700 -0.59(-2.52%)
Aug 11, 2004 23.44 23.83 23.00 23.37 132,900 -0.19(-0.81%)
Aug 10, 2004 23.05 23.56 22.75 23.56 150,500 +0.80(+3.51%)
Aug 09, 2004 22.25 22.98 22.25 22.76 100,000 +0.66(+2.99%)
Aug 06, 2004 22.52 22.83 21.76 22.10 233,400 -0.42(-1.87%)
Aug 05, 2004 21.75 23.49 20.72 22.52 622,500 +2.42(+12.04%)
Aug 04, 2004 20.22 20.40 20.10 20.10 75,700 -0.22(-1.08%)
Aug 03, 2004 21.00 21.03 20.31 20.32 86,100 -0.55(-2.64%)
Aug 02, 2004 20.40 21.00 20.37 20.87 142,400 +0.62(+3.06%)
Jul 30, 2004 19.99 20.25 19.53 20.25 72,300 +0.25(+1.25%)
Jul 29, 2004 19.60 20.07 19.50 20.00 82,600 +0.49(+2.51%)
Jul 28, 2004 19.42 19.72 19.26 19.51 66,300 -0.01(-0.05%)
Jul 27, 2004 19.29 19.64 19.25 19.52 72,200 +0.26(+1.35%)
Jul 26, 2004 19.34 19.65 19.25 19.26 169,300 -0.25(-1.28%)
Jul 23, 2004 19.65 19.65 19.40 19.51 96,100 -0.13(-0.66%)
Jul 22, 2004 19.91 20.00 19.64 19.64 146,500 -0.27(-1.36%)
Jul 21, 2004 20.51 20.65 19.85 19.91 140,200 -0.35(-1.73%)
Jul 20, 2004 19.65 20.26 19.55 20.26 112,600 +0.61(+3.10%)
Jul 19, 2004 19.99 20.15 19.50 19.65 115,900 -0.30(-1.50%)
Jul 16, 2004 19.65 19.95 19.51 19.95 108,000 +0.30(+1.53%)
Jul 15, 2004 19.72 19.90 19.54 19.65 81,500 -0.07(-0.35%)
Jul 14, 2004 19.91 20.00 19.60 19.72 104,100 -0.28(-1.40%)
Jul 13, 2004 19.80 20.20 19.80 20.00 90,100 +0.20(+1.01%)
Jul 12, 2004 19.98 20.00 19.50 19.80 101,500 -0.04(-0.20%)
Jul 09, 2004 19.40 19.96 19.35 19.84 106,500 +0.57(+2.96%)
Jul 08, 2004 20.55 20.64 19.19 19.27 287,800 -1.39(-6.73%)
Jul 07, 2004 20.80 20.96 20.66 20.66 103,900 -0.15(-0.72%)
Jul 06, 2004 21.27 21.27 20.76 20.81 160,000 -0.36(-1.70%)
Jul 02, 2004 21.15 21.18 20.95 21.17 79,300 +0.03(+0.14%)
Jul 01, 2004 21.00 21.38 20.85 21.14 95,800 +0.21(+1.00%)
Jun 30, 2004 20.88 21.15 20.80 20.93 110,300 +0.05(+0.24%)
Jun 29, 2004 20.62 21.15 20.60 20.88 166,500 +0.36(+1.75%)
Jun 28, 2004 21.70 22.01 20.51 20.52 173,300 -1.18(-5.44%)
Jun 25, 2004 21.66 22.00 21.43 21.70 159,600 +0.04(+0.18%)
Jun 24, 2004 21.70 21.86 21.65 21.66 57,800 -0.14(-0.64%)
Jun 23, 2004 21.94 22.00 21.59 21.80 60,700 -0.14(-0.64%)
Jun 22, 2004 21.36 21.96 21.10 21.94 83,700 +0.49(+2.28%)
Jun 21, 2004 21.90 22.00 21.44 21.45 61,100 -0.30(-1.38%)
Jun 18, 2004 21.51 21.75 21.34 21.75 161,300 +0.25(+1.16%)
Jun 17, 2004 21.50 21.61 21.20 21.50 90,100 +0.07(+0.33%)
Jun 16, 2004 21.42 21.59 21.25 21.43 85,200 +0.21(+0.99%)
Jun 15, 2004 21.25 21.35 21.14 21.22 85,000 +0.14(+0.66%)
Jun 14, 2004 21.45 21.50 21.08 21.08 76,700 -0.47(-2.18%)
Jun 10, 2004 21.70 21.99 21.55 21.55 73,200 -0.23(-1.06%)
Jun 09, 2004 22.09 22.12 21.73 21.78 58,700 -0.18(-0.82%)
Jun 08, 2004 21.66 21.97 21.44 21.96 183,200 +0.26(+1.20%)
Jun 07, 2004 21.65 21.75 21.62 21.70 90,800 +0.12(+0.56%)
Jun 04, 2004 21.35 22.00 21.25 21.58 70,500 +0.43(+2.03%)
Jun 03, 2004 21.89 21.90 21.15 21.15 102,400 -0.84(-3.82%)
Jun 02, 2004 22.20 22.32 21.88 21.99 125,400 -0.34(-1.52%)
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.