Cubic Corp (NY: CUB )

69.59 USD +0.06 (+0.09%)
Streaming Delayed Price Updated: 10:54 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.21 42.49 41.21 42.43 162,134 +2.01(+4.97%)
Nov 29, 2011 41.00 41.01 40.20 40.42 101,180 -0.56(-1.37%)
Nov 28, 2011 40.78 41.22 40.44 40.98 147,375 +1.68(+4.27%)
Nov 25, 2011 40.70 40.70 39.19 39.30 124,357 -1.74(-4.24%)
Nov 23, 2011 42.27 42.27 40.18 41.04 165,986 -2.15(-4.98%)
Nov 22, 2011 43.37 43.90 42.80 43.19 94,442 -0.42(-0.96%)
Nov 21, 2011 45.38 45.38 43.25 43.61 134,294 -2.21(-4.82%)
Nov 18, 2011 45.95 46.18 45.00 45.82 97,905 -0.05(-0.11%)
Nov 17, 2011 46.52 46.96 45.32 45.87 52,152 -0.65(-1.40%)
Nov 16, 2011 47.57 47.95 46.38 46.52 68,235 -1.47(-3.06%)
Nov 15, 2011 46.97 48.22 46.61 47.99 91,653 +1.02(+2.17%)
Nov 14, 2011 46.45 47.60 45.53 46.97 276,512 +0.49(+1.05%)
Nov 11, 2011 45.50 46.62 45.50 46.48 52,407 +1.52(+3.38%)
Nov 10, 2011 45.46 45.51 44.60 44.96 68,068 +0.23(+0.51%)
Nov 09, 2011 45.75 46.08 44.67 44.73 67,910 -2.41(-5.11%)
Nov 08, 2011 47.10 47.32 45.78 47.14 55,813 +0.52(+1.12%)
Nov 07, 2011 46.63 46.70 45.22 46.62 44,825 -0.01(-0.02%)
Nov 04, 2011 47.11 47.11 46.23 46.63 52,593 -0.92(-1.93%)
Nov 03, 2011 46.48 47.67 46.05 47.55 75,031 +1.71(+3.73%)
Nov 02, 2011 45.67 46.19 45.19 45.84 62,473 +0.69(+1.53%)
Nov 01, 2011 45.34 45.78 44.37 45.15 110,084 -1.97(-4.18%)
Oct 31, 2011 47.72 47.93 47.06 47.12 73,594 -1.08(-2.24%)
Oct 28, 2011 48.28 48.72 47.77 48.20 99,823 -0.05(-0.10%)
Oct 27, 2011 46.55 48.43 46.00 48.25 155,374 +3.60(+8.06%)
Oct 26, 2011 44.69 44.92 43.57 44.65 57,918 +0.60(+1.36%)
Oct 25, 2011 44.60 44.85 43.95 44.05 61,514 -1.08(-2.39%)
Oct 24, 2011 44.47 45.17 43.84 45.13 72,866 +0.94(+2.13%)
Oct 21, 2011 43.54 44.21 43.33 44.19 83,571 +1.29(+3.01%)
Oct 20, 2011 42.66 43.00 41.40 42.90 81,880 +0.32(+0.75%)
Oct 19, 2011 43.26 43.61 42.51 42.58 49,937 -0.75(-1.73%)
Oct 18, 2011 42.21 43.74 41.80 43.33 100,671 +1.18(+2.80%)
Oct 17, 2011 43.36 43.47 41.93 42.15 156,630 -1.67(-3.81%)
Oct 14, 2011 43.45 43.91 43.08 43.82 51,624 +0.86(+2.00%)
Oct 13, 2011 43.76 43.76 42.54 42.96 82,672 -1.02(-2.32%)
Oct 12, 2011 44.07 44.42 43.76 43.98 89,662 +0.40(+0.92%)
Oct 11, 2011 42.80 43.83 42.76 43.58 108,760 +0.30(+0.69%)
Oct 10, 2011 42.69 43.28 42.24 43.28 102,579 +1.39(+3.32%)
Oct 07, 2011 42.97 42.97 41.75 41.89 94,472 -0.89(-2.08%)
Oct 06, 2011 42.12 42.85 41.83 42.78 121,601 +1.65(+4.01%)
Oct 05, 2011 40.75 41.36 40.28 41.13 119,141 +0.24(+0.59%)
Oct 04, 2011 36.75 41.08 36.71 40.89 171,970 +3.73(+10.04%)
Oct 03, 2011 38.84 39.47 37.13 37.16 175,973 -1.91(-4.89%)
Sep 30, 2011 39.06 40.04 39.01 39.07 105,697 -0.65(-1.64%)
Sep 29, 2011 40.94 40.97 38.73 39.72 101,197 +0.51(+1.30%)
Sep 28, 2011 40.05 40.44 39.12 39.21 111,449 -0.86(-2.15%)
Sep 27, 2011 39.29 40.89 38.98 40.07 101,067 +1.44(+3.73%)
Sep 26, 2011 37.79 38.85 37.32 38.63 60,551 +1.17(+3.12%)
Sep 23, 2011 37.35 38.24 37.13 37.46 136,467 +0.05(+0.13%)
Sep 22, 2011 38.77 39.31 36.93 37.41 183,747 -1.72(-4.40%)
Sep 21, 2011 39.60 40.56 39.08 39.13 138,134 -0.64(-1.61%)
Sep 20, 2011 40.63 40.77 39.66 39.77 78,040 -0.66(-1.63%)
Sep 19, 2011 40.30 40.79 39.78 40.43 121,382 -0.70(-1.70%)
Sep 16, 2011 40.83 41.33 40.73 41.13 112,677 +0.63(+1.56%)
Sep 15, 2011 40.74 40.74 39.91 40.50 62,695 +0.58(+1.45%)
Sep 14, 2011 39.58 40.47 38.64 39.92 114,468 +0.75(+1.91%)
Sep 13, 2011 38.75 39.44 38.37 39.17 92,785 +0.57(+1.48%)
Sep 12, 2011 38.00 38.95 37.85 38.60 130,194 +0.10(+0.26%)
Sep 09, 2011 39.09 39.09 38.05 38.50 170,933 -0.96(-2.43%)
Sep 08, 2011 39.82 40.28 39.33 39.46 129,556 -0.71(-1.77%)
Sep 07, 2011 39.70 40.25 39.38 40.17 129,973 +0.96(+2.45%)
Sep 06, 2011 38.69 39.48 38.35 39.21 110,182 -0.75(-1.88%)
Sep 02, 2011 40.10 40.72 39.63 39.96 145,638 -1.12(-2.73%)
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.