Cubic Corp (NY: CUB )

74.82 USD -0.08 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.66 22.44 21.15 22.25 102,648 +0.59(+2.72%)
Oct 30, 2008 20.53 21.67 20.31 21.66 77,226 +1.13(+5.50%)
Oct 29, 2008 20.56 21.32 20.06 20.53 106,201 +0.05(+0.24%)
Oct 28, 2008 19.10 20.54 18.40 20.48 119,828 +1.63(+8.65%)
Oct 27, 2008 20.17 20.59 18.84 18.85 111,195 -1.53(-7.51%)
Oct 24, 2008 19.85 21.17 19.84 20.38 91,723 -0.96(-4.50%)
Oct 23, 2008 21.99 22.35 20.43 21.34 88,939 -0.53(-2.42%)
Oct 22, 2008 21.51 22.23 21.11 21.87 65,787 -0.16(-0.73%)
Oct 21, 2008 22.39 22.56 21.86 22.03 76,028 -0.75(-3.29%)
Oct 20, 2008 21.84 23.07 21.20 22.78 96,205 +0.78(+3.55%)
Oct 17, 2008 21.49 22.46 21.29 22.00 154,053 -0.06(-0.27%)
Oct 16, 2008 20.85 22.22 19.84 22.06 185,951 +1.30(+6.26%)
Oct 15, 2008 22.24 22.33 20.65 20.76 87,341 -1.86(-8.22%)
Oct 14, 2008 22.77 22.93 21.83 22.62 110,849 +0.12(+0.53%)
Oct 13, 2008 20.99 22.50 20.44 22.50 123,422 +2.07(+10.13%)
Oct 10, 2008 19.02 20.43 17.03 20.43 306,255 +0.55(+2.77%)
Oct 09, 2008 22.00 22.28 19.88 19.88 161,389 -2.02(-9.22%)
Oct 08, 2008 21.42 22.97 19.83 21.90 153,585 -0.01(-0.05%)
Oct 07, 2008 22.46 23.16 21.20 21.91 247,849 -0.72(-3.18%)
Oct 06, 2008 22.15 22.77 21.94 22.63 139,687 -0.01(-0.04%)
Oct 03, 2008 22.87 23.42 22.42 22.64 0 +0.16(+0.71%)
Oct 02, 2008 24.29 24.29 22.45 22.48 134,332 -1.91(-7.83%)
Oct 01, 2008 24.49 25.18 23.65 24.39 89,614 -0.20(-0.81%)
Sep 30, 2008 26.63 26.63 24.07 24.59 158,139 -1.39(-5.35%)
Sep 29, 2008 26.50 26.85 25.15 25.98 111,278 -0.59(-2.22%)
Sep 26, 2008 26.83 27.04 26.47 26.57 0 -0.76(-2.78%)
Sep 25, 2008 27.47 27.67 27.29 27.33 68,050 +0.27(+1.00%)
Sep 24, 2008 27.48 27.81 27.05 27.06 82,364 -0.65(-2.35%)
Sep 23, 2008 27.96 28.21 27.61 27.71 72,827 -0.43(-1.53%)
Sep 22, 2008 27.99 28.64 27.88 28.14 79,620 -0.19(-0.67%)
Sep 19, 2008 27.74 29.00 27.19 28.33 0 +1.56(+5.83%)
Sep 18, 2008 26.54 27.21 24.53 26.77 327,920 +0.81(+3.12%)
Sep 17, 2008 26.74 26.74 25.60 25.96 188,932 -1.30(-4.77%)
Sep 16, 2008 27.00 27.28 26.52 27.26 126,119 +0.25(+0.93%)
Sep 15, 2008 26.95 27.58 26.37 27.01 71,323 -0.79(-2.84%)
Sep 12, 2008 27.50 27.80 27.07 27.80 94,419 +0.20(+0.72%)
Sep 11, 2008 26.67 28.36 26.67 27.60 134,917 -0.06(-0.22%)
Sep 10, 2008 29.00 29.00 27.39 27.66 129,914 -0.93(-3.25%)
Sep 09, 2008 28.57 29.54 28.57 28.59 106,467 -0.25(-0.87%)
Sep 08, 2008 28.50 28.87 27.61 28.84 109,956 +1.33(+4.83%)
Sep 05, 2008 27.53 27.61 27.18 27.51 0 -0.14(-0.51%)
Sep 04, 2008 28.17 28.58 27.22 27.65 88,059 -0.72(-2.54%)
Sep 03, 2008 28.97 29.32 28.37 28.37 113,362 -0.49(-1.70%)
Sep 02, 2008 28.69 29.08 26.78 28.86 74,144 +1.17(+4.23%)
Aug 29, 2008 28.00 28.26 27.49 27.69 0 -0.32(-1.14%)
Aug 28, 2008 27.11 28.04 27.00 28.01 107,436 +0.89(+3.28%)
Aug 27, 2008 27.87 27.87 26.89 27.12 88,231 -0.86(-3.07%)
Aug 26, 2008 28.23 28.23 27.08 27.98 60,624 +0.04(+0.14%)
Aug 25, 2008 29.51 29.51 27.82 27.94 74,213 -1.61(-5.45%)
Aug 22, 2008 28.56 29.66 28.14 29.55 0 +1.10(+3.87%)
Aug 21, 2008 28.24 29.26 28.00 28.45 66,019 -0.65(-2.23%)
Aug 20, 2008 29.07 29.60 28.90 29.10 80,287 -0.06(-0.21%)
Aug 19, 2008 29.00 29.51 29.00 29.16 76,676 +0.06(+0.21%)
Aug 18, 2008 29.02 29.27 28.73 29.10 75,521 +0.05(+0.17%)
Aug 15, 2008 29.40 29.70 28.58 29.05 0 -0.25(-0.85%)
Aug 14, 2008 28.66 29.30 28.55 29.30 56,431 +0.38(+1.31%)
Aug 13, 2008 29.05 29.05 28.11 28.92 84,437 +0.11(+0.38%)
Aug 12, 2008 29.08 29.30 28.62 28.81 80,154 -0.41(-1.40%)
Aug 11, 2008 27.99 29.50 27.76 29.22 125,425 +0.90(+3.18%)
Aug 08, 2008 28.75 29.80 28.03 28.32 195,856 -1.26(-4.26%)
Aug 07, 2008 28.83 30.00 28.25 29.58 307,701 +0.79(+2.74%)
Aug 06, 2008 28.02 29.43 27.75 28.79 216,898 +1.00(+3.60%)
Aug 05, 2008 26.31 27.80 26.31 27.79 91,694 +1.39(+5.27%)
Aug 04, 2008 27.01 27.01 26.10 26.40 95,904 -0.61(-2.26%)
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.