Cubic Corp (NY: CUB )

74.84 USD -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.29 21.40 20.80 20.91 22,900 -0.34(-1.60%)
Oct 30, 2006 20.77 21.25 20.69 21.25 21,700 +0.32(+1.53%)
Oct 27, 2006 21.21 21.33 20.89 20.93 25,800 -0.59(-2.74%)
Oct 26, 2006 21.35 21.64 21.13 21.52 40,000 +0.23(+1.08%)
Oct 25, 2006 21.17 21.33 21.05 21.29 35,600 +0.04(+0.19%)
Oct 24, 2006 21.15 21.32 21.13 21.25 21,600 -0.04(-0.19%)
Oct 23, 2006 20.91 21.29 20.83 21.29 22,100 +0.21(+1.00%)
Oct 20, 2006 21.09 21.15 20.90 21.08 44,400 +0.04(+0.19%)
Oct 19, 2006 20.72 21.04 20.70 21.04 43,800 +0.22(+1.06%)
Oct 18, 2006 21.00 21.03 20.59 20.82 68,300 +0.19(+0.92%)
Oct 17, 2006 20.38 20.66 20.38 20.63 32,100 +0.00(+0.00%)
Oct 16, 2006 20.30 20.67 20.23 20.63 34,800 +0.26(+1.28%)
Oct 13, 2006 20.23 20.54 20.15 20.37 33,800 +0.10(+0.49%)
Oct 12, 2006 19.50 20.27 19.49 20.27 37,300 +0.84(+4.32%)
Oct 11, 2006 19.30 19.52 19.01 19.43 19,700 +0.03(+0.15%)
Oct 10, 2006 19.07 19.55 19.07 19.40 35,300 +0.28(+1.46%)
Oct 09, 2006 19.20 19.48 18.95 19.12 65,800 -0.18(-0.93%)
Oct 06, 2006 19.66 19.66 19.18 19.30 33,700 -0.43(-2.18%)
Oct 05, 2006 19.25 19.83 19.24 19.73 25,300 +0.33(+1.70%)
Oct 04, 2006 18.95 19.46 18.92 19.40 29,700 +0.33(+1.73%)
Oct 03, 2006 19.08 19.25 18.91 19.07 61,300 -0.01(-0.05%)
Oct 02, 2006 19.50 19.58 19.01 19.08 31,900 -0.50(-2.55%)
Sep 29, 2006 19.77 19.88 19.54 19.58 43,800 -0.26(-1.31%)
Sep 28, 2006 19.93 20.05 19.61 19.84 32,100 -0.09(-0.45%)
Sep 27, 2006 19.41 20.09 19.41 19.93 60,700 +0.38(+1.94%)
Sep 26, 2006 19.87 19.96 19.51 19.55 29,800 -0.22(-1.11%)
Sep 25, 2006 19.44 19.83 19.28 19.77 24,700 +0.22(+1.13%)
Sep 22, 2006 19.36 19.58 19.10 19.55 43,100 +0.07(+0.36%)
Sep 21, 2006 19.82 19.82 19.34 19.48 24,600 -0.22(-1.12%)
Sep 20, 2006 19.34 19.70 19.28 19.70 30,700 +0.23(+1.18%)
Sep 19, 2006 19.63 19.63 19.08 19.47 26,100 -0.08(-0.41%)
Sep 18, 2006 20.00 20.00 19.10 19.55 32,300 -0.40(-2.01%)
Sep 15, 2006 19.75 20.13 19.58 19.95 84,100 +0.31(+1.58%)
Sep 14, 2006 19.25 19.65 19.23 19.64 39,100 +0.14(+0.72%)
Sep 13, 2006 19.45 19.75 19.27 19.50 38,400 +0.13(+0.67%)
Sep 12, 2006 19.20 19.58 19.12 19.37 41,400 +0.25(+1.31%)
Sep 11, 2006 19.24 19.30 18.91 19.12 38,200 -0.15(-0.78%)
Sep 08, 2006 19.41 19.47 19.15 19.27 25,600 -0.14(-0.72%)
Sep 07, 2006 19.67 19.78 19.41 19.41 51,400 -0.28(-1.42%)
Sep 06, 2006 20.05 20.16 19.65 19.69 21,600 -0.55(-2.72%)
Sep 05, 2006 20.51 20.58 20.05 20.24 41,300 -0.07(-0.34%)
Sep 01, 2006 20.23 20.50 20.11 20.31 28,300 +0.18(+0.89%)
Aug 31, 2006 19.70 20.35 19.70 20.13 47,100 +0.49(+2.49%)
Aug 30, 2006 19.50 19.90 19.50 19.64 41,600 +0.18(+0.92%)
Aug 29, 2006 19.60 19.84 19.20 19.46 56,000 -0.10(-0.51%)
Aug 28, 2006 19.69 19.72 19.47 19.56 37,700 -0.09(-0.46%)
Aug 25, 2006 19.70 19.70 19.13 19.65 24,700 -0.05(-0.25%)
Aug 24, 2006 19.65 19.73 19.21 19.70 32,300 +0.04(+0.20%)
Aug 23, 2006 19.75 19.97 19.57 19.66 26,800 -0.28(-1.40%)
Aug 22, 2006 19.90 20.12 19.62 19.94 16,600 -0.12(-0.60%)
Aug 21, 2006 20.54 20.54 19.91 20.06 27,200 -0.32(-1.57%)
Aug 18, 2006 19.86 20.40 19.66 20.38 52,400 +0.57(+2.88%)
Aug 17, 2006 19.72 20.37 19.40 19.81 46,700 -0.17(-0.85%)
Aug 16, 2006 19.29 20.01 18.90 19.98 44,100 +0.94(+4.94%)
Aug 15, 2006 19.50 19.61 18.52 19.04 52,300 -0.21(-1.09%)
Aug 14, 2006 19.55 19.60 19.14 19.25 45,300 -0.26(-1.33%)
Aug 11, 2006 19.95 19.99 19.45 19.51 30,900 -0.54(-2.69%)
Aug 10, 2006 19.58 20.15 19.32 20.05 39,300 +0.18(+0.91%)
Aug 09, 2006 20.50 20.60 19.80 19.87 47,800 -0.46(-2.26%)
Aug 08, 2006 20.84 21.10 20.15 20.33 52,500 -0.51(-2.45%)
Aug 07, 2006 20.00 21.10 20.00 20.84 84,800 +0.60(+2.96%)
Aug 04, 2006 20.77 21.00 20.10 20.24 56,100 -0.28(-1.36%)
Aug 03, 2006 20.01 20.93 19.63 20.52 79,900 +0.56(+2.81%)
Aug 02, 2006 19.85 20.01 19.70 19.96 44,500 +0.14(+0.71%)
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.