Cubic Corp (NY: CUB )

74.76 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.40 22.55 21.65 21.70 34,100 -0.48(-2.16%)
Dec 28, 2006 21.86 22.33 21.68 22.18 66,400 +0.30(+1.37%)
Dec 27, 2006 21.50 21.91 21.40 21.88 51,200 +0.53(+2.48%)
Dec 26, 2006 21.10 21.53 20.75 21.35 38,700 +0.03(+0.14%)
Dec 22, 2006 21.66 21.72 21.00 21.32 45,700 -0.09(-0.42%)
Dec 21, 2006 22.00 22.00 21.18 21.41 70,700 -0.49(-2.24%)
Dec 20, 2006 22.04 22.17 21.72 21.90 38,000 -0.08(-0.36%)
Dec 19, 2006 21.84 22.15 21.64 21.98 54,400 +0.08(+0.37%)
Dec 18, 2006 21.90 22.40 21.81 21.90 63,200 +0.13(+0.60%)
Dec 15, 2006 22.15 22.42 21.77 21.77 93,700 -0.38(-1.72%)
Dec 14, 2006 22.00 22.40 21.95 22.15 57,300 +0.09(+0.41%)
Dec 13, 2006 22.43 22.65 21.99 22.06 42,000 -0.27(-1.21%)
Dec 12, 2006 22.50 22.70 21.75 22.33 69,600 -0.17(-0.76%)
Dec 11, 2006 22.60 22.62 22.39 22.50 63,600 -0.30(-1.32%)
Dec 08, 2006 22.55 22.98 22.52 22.80 46,800 +0.25(+1.11%)
Dec 07, 2006 22.55 22.80 22.40 22.55 91,800 -0.03(-0.13%)
Dec 06, 2006 22.61 22.99 22.58 22.58 29,500 -0.12(-0.53%)
Dec 05, 2006 22.92 23.00 22.56 22.70 38,000 -0.09(-0.39%)
Dec 04, 2006 21.66 22.79 21.45 22.79 61,500 +1.08(+4.97%)
Dec 01, 2006 21.70 22.28 21.39 21.71 46,700 -0.49(-2.21%)
Nov 30, 2006 21.95 22.28 21.76 22.20 46,600 +0.20(+0.91%)
Nov 29, 2006 21.73 22.25 21.60 22.00 21,000 +0.47(+2.18%)
Nov 28, 2006 21.15 21.56 21.07 21.53 22,900 +0.29(+1.37%)
Nov 27, 2006 21.56 21.88 21.19 21.24 61,100 -0.59(-2.70%)
Nov 24, 2006 21.50 21.99 21.43 21.83 24,300 +0.18(+0.83%)
Nov 22, 2006 21.86 22.00 21.50 21.65 44,000 -0.20(-0.92%)
Nov 21, 2006 21.90 22.00 21.75 21.85 29,800 -0.11(-0.50%)
Nov 20, 2006 21.80 21.96 21.73 21.96 23,600 +0.10(+0.46%)
Nov 17, 2006 21.90 21.98 21.68 21.86 32,300 -0.09(-0.41%)
Nov 16, 2006 21.90 22.00 21.76 21.95 28,300 -0.05(-0.23%)
Nov 15, 2006 21.39 22.00 21.33 22.00 72,200 +0.59(+2.76%)
Nov 14, 2006 20.53 21.41 20.45 21.41 64,100 +0.73(+3.53%)
Nov 13, 2006 20.18 20.72 20.05 20.68 51,200 +0.44(+2.17%)
Nov 10, 2006 19.91 20.39 19.91 20.24 51,800 +0.44(+2.22%)
Nov 09, 2006 20.19 20.30 19.75 19.80 56,000 -0.30(-1.49%)
Nov 08, 2006 20.45 20.52 19.99 20.10 100,500 -0.48(-2.33%)
Nov 07, 2006 21.00 21.30 20.55 20.58 39,600 -0.52(-2.46%)
Nov 06, 2006 20.59 21.38 20.44 21.10 23,600 +0.54(+2.63%)
Nov 03, 2006 20.26 20.65 20.06 20.56 37,500 +0.30(+1.48%)
Nov 02, 2006 20.40 20.71 20.25 20.26 42,500 -0.31(-1.51%)
Nov 01, 2006 20.94 21.08 20.54 20.57 29,600 -0.34(-1.63%)
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%)
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.