Cubic Corp (NY: CUB )

74.86 USD +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.75 43.97 41.97 42.17 149,600 -1.58(-3.61%)
Sep 27, 2007 42.66 43.75 41.86 43.75 183,600 +0.95(+2.22%)
Sep 26, 2007 43.32 43.44 41.85 42.80 153,500 +0.10(+0.23%)
Sep 25, 2007 41.45 42.99 41.00 42.70 226,300 +1.35(+3.26%)
Sep 24, 2007 43.53 43.53 39.81 41.35 525,400 -3.97(-8.76%)
Sep 21, 2007 46.86 46.86 45.32 45.32 217,800 -1.10(-2.37%)
Sep 20, 2007 45.69 46.57 45.57 46.42 204,300 +1.04(+2.29%)
Sep 19, 2007 45.10 45.79 44.75 45.38 270,000 +0.63(+1.41%)
Sep 18, 2007 43.44 45.98 43.44 44.75 253,100 +1.46(+3.37%)
Sep 17, 2007 43.47 43.70 42.85 43.29 159,100 +0.07(+0.16%)
Sep 14, 2007 41.60 43.46 41.60 43.22 163,800 +0.47(+1.10%)
Sep 13, 2007 42.34 43.75 41.61 42.75 241,400 +0.53(+1.26%)
Sep 12, 2007 40.90 42.62 40.82 42.22 250,900 +1.11(+2.70%)
Sep 11, 2007 39.47 41.23 39.45 41.11 178,800 +1.64(+4.16%)
Sep 10, 2007 41.00 41.14 38.75 39.47 223,700 -1.37(-3.35%)
Sep 07, 2007 41.25 41.89 39.95 40.84 225,600 -1.76(-4.13%)
Sep 06, 2007 41.04 42.60 41.03 42.60 357,300 +1.78(+4.36%)
Sep 05, 2007 39.95 40.91 39.76 40.82 309,800 +0.87(+2.18%)
Sep 04, 2007 39.38 40.40 38.40 39.95 290,400 +0.42(+1.06%)
Aug 31, 2007 38.20 39.53 37.35 39.53 184,000 +1.47(+3.86%)
Aug 30, 2007 36.75 39.47 36.59 38.06 470,200 +1.15(+3.12%)
Aug 29, 2007 36.75 37.33 35.93 36.91 290,300 +1.01(+2.81%)
Aug 28, 2007 37.31 37.50 35.72 35.90 133,600 -1.51(-4.04%)
Aug 27, 2007 37.96 39.50 37.01 37.41 165,300 -0.85(-2.22%)
Aug 24, 2007 36.75 38.29 36.48 38.26 172,300 +1.38(+3.74%)
Aug 23, 2007 36.45 37.13 36.31 36.88 219,900 +0.67(+1.85%)
Aug 22, 2007 35.40 36.63 35.18 36.21 311,300 +0.90(+2.55%)
Aug 21, 2007 35.08 35.40 34.73 35.31 242,900 +0.64(+1.85%)
Aug 20, 2007 34.05 34.81 33.65 34.67 148,300 +0.83(+2.45%)
Aug 17, 2007 36.20 36.22 28.03 33.84 236,500 +0.52(+1.56%)
Aug 16, 2007 32.32 33.38 31.00 33.32 362,200 +0.40(+1.22%)
Aug 15, 2007 33.90 35.98 32.73 32.92 249,800 -1.08(-3.18%)
Aug 14, 2007 35.35 35.56 32.10 34.00 620,300 -1.13(-3.22%)
Aug 13, 2007 32.89 37.39 34.79 35.13 918,400 +2.24(+6.81%)
Aug 10, 2007 26.35 33.00 26.13 32.89 473,500 +5.54(+20.26%)
Aug 09, 2007 29.76 28.40 26.00 27.35 536,600 -2.41(-8.10%)
Aug 08, 2007 32.14 32.17 27.34 29.76 680,700 -1.92(-6.06%)
Aug 07, 2007 32.46 32.46 31.41 31.68 371,900 -0.78(-2.40%)
Aug 06, 2007 31.05 32.81 31.01 32.46 420,200 +1.23(+3.94%)
Aug 03, 2007 32.27 33.45 31.23 31.23 361,400 -2.22(-6.64%)
Aug 02, 2007 30.90 33.66 30.12 33.45 695,900 +6.06(+22.12%)
Aug 01, 2007 27.00 27.85 26.45 27.39 140,700 -0.14(-0.51%)
Jul 31, 2007 28.55 29.28 27.19 27.53 156,000 -1.10(-3.84%)
Jul 30, 2007 28.15 28.79 27.00 28.63 226,600 +0.62(+2.21%)
Jul 27, 2007 29.16 29.16 27.98 28.01 130,200 -1.00(-3.45%)
Jul 26, 2007 30.70 30.70 28.66 29.01 173,800 -2.12(-6.81%)
Jul 25, 2007 30.70 31.13 29.84 31.13 114,800 +0.53(+1.73%)
Jul 24, 2007 31.52 31.97 30.43 30.60 154,800 -1.75(-5.41%)
Jul 23, 2007 31.59 32.93 31.14 32.35 140,300 +0.58(+1.83%)
Jul 20, 2007 33.64 33.68 31.29 31.77 175,400 -1.94(-5.75%)
Jul 19, 2007 32.55 34.00 32.20 33.71 156,300 +1.44(+4.46%)
Jul 18, 2007 32.61 32.92 31.84 32.27 191,400 -0.65(-1.97%)
Jul 17, 2007 31.87 33.30 31.87 32.92 221,600 +1.66(+5.31%)
Jul 16, 2007 30.62 31.46 30.62 31.26 198,100 +0.66(+2.16%)
Jul 13, 2007 30.90 31.15 29.85 30.60 218,100 -0.55(-1.77%)
Jul 12, 2007 32.23 32.23 29.93 31.15 362,900 -2.71(-8.00%)
Jul 11, 2007 34.05 34.11 33.60 33.86 159,700 +0.09(+0.27%)
Jul 10, 2007 34.20 34.23 33.31 33.77 278,700 -0.28(-0.82%)
Jul 09, 2007 33.48 34.36 33.43 34.05 202,900 +0.91(+2.75%)
Jul 06, 2007 33.98 34.20 32.90 33.14 167,300 -0.53(-1.57%)
Jul 05, 2007 32.90 33.87 32.70 33.67 180,600 +1.43(+4.44%)
Jul 03, 2007 32.44 32.50 32.10 32.24 143,700 +0.15(+0.47%)
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.