Cubic Corp (NY: CUB )

74.96 USD +0.10 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 22.63 22.76 21.89 22.33 103,800 -0.18(-0.80%)
May 28, 2004 22.60 22.61 22.29 22.51 40,600 -0.19(-0.84%)
May 27, 2004 22.85 22.99 22.52 22.70 69,000 -0.02(-0.09%)
May 26, 2004 22.40 22.97 22.31 22.72 85,700 +0.42(+1.88%)
May 25, 2004 22.29 22.30 21.93 22.30 81,200 +0.00(+0.00%)
May 24, 2004 21.90 22.30 21.75 22.30 178,600 +0.40(+1.83%)
May 21, 2004 21.66 21.90 21.63 21.90 94,600 +0.32(+1.48%)
May 20, 2004 21.80 21.80 21.53 21.58 113,400 -0.22(-1.01%)
May 19, 2004 21.15 21.91 21.14 21.80 158,100 +0.70(+3.32%)
May 18, 2004 21.03 21.23 20.91 21.10 105,100 +0.17(+0.81%)
May 17, 2004 21.49 21.49 20.91 20.93 126,100 -0.74(-3.41%)
May 14, 2004 21.46 21.67 21.16 21.67 167,400 +0.21(+0.98%)
May 13, 2004 21.44 21.68 21.20 21.46 145,200 -0.23(-1.06%)
May 12, 2004 21.91 21.95 21.25 21.69 106,000 -0.10(-0.46%)
May 11, 2004 21.56 21.83 21.55 21.79 102,700 +0.38(+1.77%)
May 10, 2004 21.82 21.82 21.15 21.41 151,900 -0.41(-1.88%)
May 07, 2004 22.43 22.74 21.81 21.82 131,400 -0.61(-2.72%)
May 06, 2004 23.30 23.54 22.02 22.43 194,400 -0.72(-3.11%)
May 05, 2004 23.48 23.49 23.00 23.15 127,200 -0.13(-0.56%)
May 04, 2004 22.85 23.39 22.77 23.28 225,200 +0.48(+2.11%)
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.