Cubic Corp (NY: CUB )

74.86 USD +0.04 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 46.81 48.12 46.78 48.09 45,578 +1.09(+2.32%)
Dec 28, 2012 47.74 47.97 46.86 47.00 67,578 -0.96(-2.00%)
Dec 27, 2012 47.90 48.12 47.34 47.96 62,395 +0.01(+0.02%)
Dec 26, 2012 48.03 48.22 47.79 47.95 49,050 -0.04(-0.08%)
Dec 24, 2012 48.06 48.14 47.66 47.99 27,287 +0.01(+0.02%)
Dec 21, 2012 47.82 48.31 47.63 47.98 234,318 -0.06(-0.12%)
Dec 20, 2012 47.48 48.19 47.32 48.04 105,355 +0.49(+1.03%)
Dec 19, 2012 46.47 47.73 46.46 47.55 222,227 +1.03(+2.21%)
Dec 18, 2012 46.51 46.90 44.90 46.52 295,100 +0.27(+0.58%)
Dec 17, 2012 48.89 48.89 45.75 46.25 216,526 -2.60(-5.32%)
Dec 14, 2012 48.89 49.22 48.43 48.85 29,498 -0.28(-0.57%)
Dec 13, 2012 49.41 49.51 48.93 49.13 28,688 -0.24(-0.49%)
Dec 12, 2012 50.65 50.65 49.31 49.37 58,296 -1.12(-2.22%)
Dec 11, 2012 49.70 50.55 49.40 50.49 50,053 +0.79(+1.59%)
Dec 10, 2012 49.60 49.90 49.25 49.70 78,950 +0.06(+0.12%)
Dec 07, 2012 50.02 50.02 49.19 49.64 36,412 -0.22(-0.44%)
Dec 06, 2012 50.02 50.02 49.35 49.86 31,220 -0.30(-0.60%)
Dec 05, 2012 49.97 50.50 49.54 50.16 55,034 +0.30(+0.60%)
Dec 04, 2012 49.68 49.99 49.20 49.86 44,377 +0.91(+1.86%)
Nov 30, 2012 49.42 49.42 48.39 48.95 90,493 -0.51(-1.03%)
Nov 29, 2012 48.44 49.49 48.35 49.46 51,962 +1.29(+2.68%)
Nov 28, 2012 48.33 48.33 47.35 48.17 157,285 -0.57(-1.17%)
Nov 27, 2012 49.24 49.32 48.25 48.74 43,447 -0.55(-1.12%)
Nov 26, 2012 48.01 49.30 47.86 49.29 40,435 +1.07(+2.22%)
Nov 23, 2012 48.30 48.30 47.82 48.22 26,531 +0.17(+0.35%)
Nov 21, 2012 48.28 48.28 47.77 48.05 28,432 -0.06(-0.12%)
Nov 20, 2012 48.16 48.67 47.60 48.11 39,824 -0.29(-0.60%)
Nov 19, 2012 47.80 48.40 47.60 48.40 57,334 +1.10(+2.33%)
Nov 16, 2012 47.03 47.39 46.57 47.30 102,464 +0.17(+0.36%)
Nov 15, 2012 46.88 47.19 46.48 47.13 71,793 +0.15(+0.32%)
Nov 14, 2012 47.53 48.07 46.79 46.98 101,760 -0.50(-1.05%)
Nov 13, 2012 47.81 47.91 47.17 47.48 68,032 -0.52(-1.08%)
Nov 12, 2012 47.87 48.19 47.37 48.00 27,008 +0.21(+0.44%)
Nov 09, 2012 47.45 48.08 47.45 47.79 64,870 +0.01(+0.02%)
Nov 08, 2012 48.04 48.07 47.45 47.78 93,527 -0.20(-0.42%)
Nov 07, 2012 49.51 49.55 47.60 47.98 86,851 -2.03(-4.06%)
Nov 06, 2012 48.47 50.46 48.14 50.01 80,813 +1.87(+3.88%)
Nov 05, 2012 48.40 48.48 47.55 48.14 47,553 -0.18(-0.37%)
Nov 02, 2012 49.52 49.52 48.18 48.32 51,039 -1.15(-2.32%)
Nov 01, 2012 49.02 50.05 48.43 49.47 101,552 +0.67(+1.37%)
Oct 31, 2012 46.79 48.99 46.33 48.80 59,163 +0.28(+0.58%)
Oct 26, 2012 48.65 48.52 48.52 48.52 40,900 -0.01(-0.02%)
Oct 25, 2012 49.03 49.73 48.00 48.53 45,054 -0.21(-0.43%)
Oct 24, 2012 49.59 49.59 48.44 48.74 43,122 -0.52(-1.06%)
Oct 23, 2012 49.50 49.50 48.50 49.26 42,297 -0.75(-1.50%)
Oct 19, 2012 50.36 50.36 49.97 50.01 52,216 -0.54(-1.07%)
Oct 18, 2012 50.40 50.70 50.17 50.55 41,841 -0.01(-0.02%)
Oct 17, 2012 50.84 50.84 50.25 50.56 46,483 -0.11(-0.22%)
Oct 16, 2012 50.84 50.84 50.43 50.67 31,476 +0.03(+0.06%)
Oct 15, 2012 50.32 50.77 49.82 50.64 84,396 +0.51(+1.02%)
Oct 12, 2012 50.28 50.32 50.00 50.13 71,369 +0.13(+0.26%)
Oct 11, 2012 50.29 50.50 49.83 50.00 36,596 +0.00(+0.00%)
Oct 10, 2012 49.98 50.06 49.66 50.00 57,880 +0.14(+0.28%)
Oct 09, 2012 49.98 50.13 49.43 49.86 90,350 -0.15(-0.30%)
Oct 08, 2012 50.21 50.49 49.99 50.01 43,633 -0.34(-0.68%)
Oct 05, 2012 50.49 51.39 50.12 50.35 34,478 -0.24(-0.47%)
Oct 04, 2012 50.45 50.68 49.97 50.59 45,545 +0.42(+0.84%)
Oct 03, 2012 50.18 50.67 49.95 50.17 74,812 +0.02(+0.04%)
Oct 02, 2012 50.15 50.15 49.96 50.15 56,929 +0.00(+0.00%)
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.