Cubic Corp (NY: CUB )

74.83 USD -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.81 17.81 16.50 17.00 128,700 -1.06(-5.87%)
Sep 27, 2002 19.50 19.51 18.06 18.06 49,000 -1.19(-6.18%)
Sep 26, 2002 18.56 19.50 18.55 19.25 45,100 +0.94(+5.13%)
Sep 25, 2002 18.10 18.40 17.50 18.31 76,000 +0.45(+2.52%)
Sep 24, 2002 18.50 18.75 17.86 17.86 1,020,000 -0.79(-4.24%)
Sep 23, 2002 19.47 19.69 18.49 18.65 70,300 -0.57(-2.97%)
Sep 20, 2002 20.15 20.15 18.87 19.22 103,500 +0.55(+2.95%)
Sep 19, 2002 18.89 19.29 18.29 18.67 97,100 -0.47(-2.46%)
Sep 18, 2002 20.02 20.02 18.90 19.14 78,200 -0.87(-4.35%)
Sep 17, 2002 21.01 21.48 20.01 20.01 122,700 -1.11(-5.26%)
Sep 16, 2002 20.50 21.37 20.23 21.12 50,500 +0.56(+2.72%)
Sep 13, 2002 21.00 21.12 20.50 20.56 36,600 -0.31(-1.49%)
Sep 12, 2002 21.23 21.75 20.87 20.87 36,800 -0.36(-1.70%)
Sep 11, 2002 21.37 22.44 21.22 21.23 52,000 +0.11(+0.52%)
Sep 10, 2002 21.99 22.00 21.03 21.12 66,700 -0.74(-3.39%)
Sep 09, 2002 20.49 21.99 20.10 21.86 89,400 +1.13(+5.45%)
Sep 06, 2002 20.35 21.05 20.10 20.73 48,500 +0.63(+3.13%)
Sep 05, 2002 20.00 20.68 19.90 20.10 47,400 -0.15(-0.74%)
Sep 04, 2002 20.05 20.44 19.45 20.25 111,600 +0.10(+0.50%)
Sep 03, 2002 20.67 20.75 19.73 20.15 74,200 -0.87(-4.14%)
Aug 30, 2002 21.75 21.75 21.01 21.02 49,400 -0.52(-2.41%)
Aug 29, 2002 21.41 21.60 20.40 21.54 108,000 -0.07(-0.32%)
Aug 28, 2002 21.70 21.89 21.35 21.61 59,200 -0.34(-1.55%)
Aug 27, 2002 22.34 22.80 21.80 21.95 83,800 -0.15(-0.68%)
Aug 26, 2002 21.52 22.10 21.01 22.10 113,200 +0.59(+2.74%)
Aug 23, 2002 21.70 21.90 21.40 21.51 70,400 -0.49(-2.23%)
Aug 22, 2002 22.50 22.50 21.55 22.00 110,100 -0.75(-3.30%)
Aug 21, 2002 22.37 22.95 22.12 22.75 72,200 +0.75(+3.41%)
Aug 20, 2002 23.34 23.34 22.00 22.00 93,200 +0.57(+2.66%)
Aug 16, 2002 21.11 21.50 20.85 21.43 39,700 +0.43(+2.05%)
Aug 15, 2002 21.53 21.55 20.95 21.00 63,200 -0.05(-0.24%)
Aug 14, 2002 20.38 21.10 19.94 21.05 54,800 +1.04(+5.20%)
Aug 13, 2002 20.85 21.12 20.01 20.01 83,400 -0.72(-3.47%)
Aug 12, 2002 20.70 21.25 20.20 20.73 67,300 +0.63(+3.13%)
Aug 07, 2002 20.25 20.25 18.75 20.10 50,900 +0.36(+1.82%)
Aug 06, 2002 20.00 20.50 19.37 19.74 120,900 -0.01(-0.05%)
Aug 05, 2002 20.37 20.37 19.75 19.75 106,300 -0.25(-1.25%)
Aug 02, 2002 20.91 21.14 20.00 20.00 81,400 -0.62(-3.01%)
Aug 01, 2002 20.80 21.20 20.01 20.62 108,400 +0.02(+0.10%)
Jul 31, 2002 21.60 21.75 20.60 20.60 211,400 +0.59(+2.95%)
Jul 30, 2002 18.12 20.62 18.12 20.01 229,600 +2.76(+16.00%)
Jul 29, 2002 16.42 17.48 16.00 17.25 109,800 +0.85(+5.18%)
Jul 26, 2002 16.85 16.85 16.03 16.40 50,200 -0.04(-0.24%)
Jul 25, 2002 17.60 18.00 16.00 16.44 69,000 -1.01(-5.79%)
Jul 24, 2002 15.50 17.45 15.25 17.45 100,000 +1.05(+6.40%)
Jul 23, 2002 18.00 18.00 15.87 16.40 95,000 -1.00(-5.75%)
Jul 22, 2002 16.37 17.90 16.14 17.40 86,400 +1.03(+6.29%)
Jul 19, 2002 18.52 18.52 16.37 16.37 162,900 -3.48(-17.53%)
Jul 17, 2002 20.05 20.72 19.16 19.85 186,600 +0.58(+3.01%)
Jul 12, 2002 20.00 20.25 19.26 19.27 90,500 -0.68(-3.41%)
Jul 11, 2002 19.90 20.24 18.70 19.95 120,800 +0.10(+0.50%)
Jul 10, 2002 20.50 20.50 19.78 19.85 82,700 -0.85(-4.11%)
Jul 09, 2002 20.40 20.75 20.12 20.70 92,200 +0.12(+0.58%)
Jul 08, 2002 20.00 20.99 19.76 20.58 144,600 -0.81(-3.79%)
Jul 05, 2002 20.60 21.67 20.60 21.39 45,700 +0.69(+3.33%)
Jul 04, 2002 21.00 21.15 19.85 20.70 116,900 +0.00(+0.00%)
Jul 03, 2002 21.00 21.15 19.85 20.70 116,900 -0.37(-1.76%)
Jul 02, 2002 22.30 22.30 19.76 21.07 189,200 -1.23(-5.52%)
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.