Cubic Corp (NY: CUB )

74.76 USD -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.92 22.33 21.86 22.22 115,200 +0.39(+1.79%)
Jun 27, 2003 22.10 22.34 21.81 21.83 40,300 -0.12(-0.55%)
Jun 26, 2003 21.50 22.10 21.46 21.95 102,000 +0.69(+3.25%)
Jun 25, 2003 21.50 22.09 21.26 21.26 83,700 -0.42(-1.94%)
Jun 24, 2003 21.65 21.82 21.50 21.68 72,300 -0.31(-1.41%)
Jun 23, 2003 22.66 22.66 21.51 21.99 96,700 -0.66(-2.91%)
Jun 20, 2003 22.80 23.00 22.15 22.65 121,500 -0.40(-1.74%)
Jun 19, 2003 22.70 23.40 22.60 23.05 197,000 +0.48(+2.13%)
Jun 18, 2003 22.70 22.71 22.45 22.57 69,900 -0.10(-0.44%)
Jun 17, 2003 22.66 22.68 22.35 22.67 82,900 +0.10(+0.44%)
Jun 16, 2003 22.30 22.67 22.30 22.57 87,700 +0.32(+1.44%)
Jun 13, 2003 22.50 22.50 22.00 22.25 105,500 -0.46(-2.03%)
Jun 12, 2003 22.67 22.84 22.46 22.71 97,400 +0.29(+1.29%)
Jun 11, 2003 22.03 22.45 21.83 22.42 69,200 +0.40(+1.82%)
Jun 10, 2003 22.00 22.20 21.80 22.02 154,700 +0.27(+1.24%)
Jun 09, 2003 21.80 21.95 21.50 21.75 178,700 +0.20(+0.93%)
Jun 06, 2003 22.50 23.10 21.30 21.55 272,300 -0.64(-2.88%)
Jun 05, 2003 21.65 22.20 21.36 22.19 537,600 +1.79(+8.77%)
Jun 04, 2003 20.06 20.60 20.06 20.40 123,900 +0.34(+1.69%)
Jun 03, 2003 20.00 20.15 19.92 20.06 104,600 +0.05(+0.25%)
Jun 02, 2003 19.65 20.40 19.65 20.01 114,900 +0.51(+2.62%)
May 30, 2003 19.55 20.00 19.50 19.50 99,300 +0.15(+0.78%)
May 29, 2003 18.89 19.48 18.89 19.35 76,700 +0.39(+2.06%)
May 28, 2003 19.20 19.44 18.88 18.96 68,400 -0.18(-0.94%)
May 27, 2003 19.20 19.37 18.99 19.14 86,900 +0.02(+0.10%)
May 23, 2003 18.64 19.15 18.40 19.12 122,700 +0.54(+2.91%)
May 22, 2003 18.89 19.19 18.30 18.58 179,400 +0.05(+0.27%)
May 21, 2003 18.91 19.01 18.26 18.53 193,700 +0.19(+1.04%)
May 20, 2003 18.46 18.50 17.80 18.34 168,700 +0.13(+0.71%)
May 19, 2003 18.20 18.49 18.01 18.21 267,100 -0.69(-3.65%)
May 16, 2003 19.20 19.61 18.90 18.90 399,600 -0.59(-3.03%)
May 15, 2003 20.49 20.49 19.30 19.49 303,100 -1.01(-4.93%)
May 14, 2003 20.50 20.70 20.43 20.50 133,500 -0.05(-0.24%)
May 13, 2003 21.00 21.09 20.40 20.55 182,300 -0.47(-2.24%)
May 12, 2003 20.91 21.04 20.77 21.02 162,900 +0.11(+0.53%)
May 09, 2003 20.99 21.10 20.90 20.91 207,100 +0.08(+0.38%)
May 08, 2003 20.35 20.97 20.35 20.83 119,000 +0.23(+1.12%)
May 07, 2003 20.02 20.70 20.02 20.60 211,500 +0.15(+0.73%)
May 06, 2003 20.25 20.94 20.01 20.45 347,400 +0.88(+4.50%)
May 05, 2003 19.18 19.75 19.18 19.57 218,600 +0.41(+2.14%)
May 02, 2003 19.50 19.50 19.12 19.16 111,100 -0.24(-1.24%)
May 01, 2003 19.50 19.50 19.01 19.40 123,400 +0.01(+0.05%)
Apr 30, 2003 19.00 19.44 18.57 19.39 129,100 +0.50(+2.65%)
Apr 29, 2003 19.09 19.09 18.50 18.89 82,000 -0.10(-0.53%)
Apr 28, 2003 19.05 19.06 18.20 18.99 137,200 -0.08(-0.42%)
Apr 25, 2003 18.95 19.07 18.58 19.07 106,100 -0.07(-0.37%)
Apr 24, 2003 18.90 19.16 18.60 19.14 141,900 +0.14(+0.74%)
Apr 23, 2003 17.80 19.00 17.80 19.00 238,300 +1.49(+8.51%)
Apr 22, 2003 17.50 17.81 17.49 17.51 118,800 -0.13(-0.74%)
Apr 21, 2003 17.11 17.64 17.11 17.64 103,500 +0.48(+2.80%)
Apr 17, 2003 17.51 17.51 17.16 17.16 114,800 -0.10(-0.58%)
Apr 16, 2003 17.70 17.75 17.21 17.26 105,100 -0.19(-1.09%)
Apr 15, 2003 17.49 17.54 17.21 17.45 55,300 -0.04(-0.23%)
Apr 14, 2003 17.43 17.49 17.16 17.49 63,300 +0.41(+2.40%)
Apr 11, 2003 16.85 17.19 16.75 17.08 86,000 +0.23(+1.36%)
Apr 10, 2003 17.03 17.25 16.74 16.85 71,900 -0.18(-1.06%)
Apr 09, 2003 16.87 17.23 16.61 17.03 91,200 +0.06(+0.35%)
Apr 08, 2003 16.75 16.99 16.71 16.97 116,800 +0.43(+2.60%)
Apr 07, 2003 16.88 16.99 16.54 16.54 160,600 -0.06(-0.36%)
Apr 04, 2003 17.00 17.10 16.60 16.60 136,600 -0.32(-1.89%)
Apr 03, 2003 17.28 17.28 16.91 16.92 72,900 -0.09(-0.53%)
Apr 02, 2003 16.85 17.29 16.70 17.01 143,200 +0.32(+1.92%)
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.