Cubic Corp (NY: CUB )

74.81 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.51 21.65 21.10 21.64 84,300 +0.18(+0.84%)
Mar 29, 2007 21.32 21.52 21.00 21.46 38,400 +0.36(+1.71%)
Mar 28, 2007 21.30 21.47 21.07 21.10 141,800 -0.39(-1.81%)
Mar 27, 2007 21.75 21.85 21.25 21.49 30,600 -0.40(-1.83%)
Mar 26, 2007 21.75 21.97 21.55 21.89 81,300 +0.09(+0.41%)
Mar 23, 2007 21.63 21.91 21.63 21.80 27,000 +0.11(+0.51%)
Mar 22, 2007 21.64 22.00 21.42 21.69 57,600 +0.03(+0.14%)
Mar 21, 2007 21.27 21.81 21.25 21.66 105,300 +0.46(+2.17%)
Mar 20, 2007 20.92 21.28 20.80 21.20 39,200 +0.23(+1.10%)
Mar 19, 2007 21.09 21.20 20.81 20.97 203,600 -0.03(-0.14%)
Mar 16, 2007 21.25 21.39 20.91 21.00 109,200 -0.24(-1.13%)
Mar 15, 2007 21.09 21.26 20.91 21.24 39,600 +0.23(+1.09%)
Mar 14, 2007 20.40 21.04 20.23 21.01 59,400 +0.56(+2.74%)
Mar 13, 2007 21.24 21.14 20.38 20.45 57,300 -0.79(-3.72%)
Mar 12, 2007 21.08 21.42 20.96 21.24 40,200 +0.13(+0.62%)
Mar 09, 2007 21.00 21.38 20.89 21.11 48,200 +0.30(+1.44%)
Mar 08, 2007 19.95 21.05 19.95 20.81 53,300 +0.01(+0.05%)
Mar 07, 2007 20.84 21.00 20.57 20.80 64,700 -0.08(-0.38%)
Mar 06, 2007 20.60 20.90 20.08 20.88 58,800 +0.42(+2.05%)
Mar 05, 2007 19.92 21.13 19.92 20.46 60,200 -0.36(-1.73%)
Mar 02, 2007 21.30 21.30 20.82 20.82 78,800 -0.47(-2.21%)
Mar 01, 2007 21.00 21.55 21.00 21.29 63,752 +0.18(+0.85%)
Feb 28, 2007 21.03 21.40 20.66 21.11 65,500 +0.05(+0.24%)
Feb 27, 2007 21.02 21.85 21.00 21.06 80,500 -0.86(-3.92%)
Feb 26, 2007 22.00 22.09 21.75 21.92 46,800 -0.07(-0.32%)
Feb 23, 2007 22.20 22.35 21.99 21.99 30,800 -0.38(-1.70%)
Feb 22, 2007 21.96 22.45 21.91 22.37 64,000 +0.35(+1.59%)
Feb 21, 2007 21.80 22.02 21.57 22.02 45,600 +0.10(+0.46%)
Feb 20, 2007 21.48 22.04 21.25 21.92 49,300 +0.43(+2.00%)
Feb 16, 2007 21.15 21.49 21.15 21.49 53,600 +0.29(+1.37%)
Feb 15, 2007 21.20 21.46 21.11 21.20 77,500 -0.03(-0.14%)
Feb 14, 2007 21.35 21.56 21.16 21.23 53,620 -0.25(-1.16%)
Feb 13, 2007 21.25 21.56 21.12 21.48 47,249 +0.33(+1.56%)
Feb 12, 2007 21.00 21.23 20.86 21.15 32,600 +0.28(+1.34%)
Feb 09, 2007 20.70 21.15 20.70 20.87 43,900 +0.10(+0.48%)
Feb 08, 2007 21.10 21.81 20.77 20.77 99,800 -0.45(-2.12%)
Feb 07, 2007 20.95 21.22 20.80 21.22 20,000 +0.18(+0.86%)
Feb 06, 2007 20.86 21.17 20.80 21.04 43,900 +0.36(+1.74%)
Feb 05, 2007 21.15 21.33 20.34 20.68 64,200 -0.55(-2.59%)
Feb 02, 2007 21.25 21.29 21.12 21.23 23,500 +0.03(+0.14%)
Feb 01, 2007 21.00 21.32 20.94 21.20 31,700 +0.30(+1.44%)
Jan 31, 2007 20.90 21.03 20.76 20.90 39,500 -0.06(-0.29%)
Jan 30, 2007 20.87 21.19 20.75 20.96 34,000 +0.16(+0.77%)
Jan 29, 2007 20.96 21.05 20.70 20.80 37,000 -0.13(-0.62%)
Jan 26, 2007 20.63 21.02 20.55 20.93 45,700 +0.29(+1.41%)
Jan 25, 2007 20.68 20.73 20.49 20.64 58,200 -0.06(-0.29%)
Jan 24, 2007 20.80 20.86 20.55 20.70 43,300 +0.05(+0.24%)
Jan 23, 2007 20.01 20.67 20.01 20.65 35,600 +0.58(+2.89%)
Jan 22, 2007 20.00 20.27 20.00 20.07 61,900 +0.05(+0.25%)
Jan 19, 2007 20.00 20.12 19.81 20.02 75,600 +0.02(+0.10%)
Jan 18, 2007 20.93 20.93 20.00 20.00 52,800 -0.86(-4.12%)
Jan 17, 2007 20.79 20.96 20.57 20.86 41,500 -0.18(-0.86%)
Jan 16, 2007 20.90 21.28 20.86 21.04 53,300 +0.14(+0.67%)
Jan 12, 2007 20.85 21.23 20.78 20.90 43,500 +0.02(+0.10%)
Jan 11, 2007 20.70 20.92 20.51 20.88 57,900 +0.18(+0.87%)
Jan 10, 2007 20.80 21.00 20.46 20.70 82,300 -0.40(-1.90%)
Jan 09, 2007 21.33 21.35 20.81 21.10 41,800 -0.23(-1.08%)
Jan 08, 2007 21.57 21.57 21.13 21.33 50,600 -0.27(-1.25%)
Jan 05, 2007 21.91 21.91 21.34 21.60 68,800 -0.33(-1.50%)
Jan 04, 2007 22.20 22.30 21.92 21.93 60,000 -0.39(-1.75%)
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.