Cubic Corp (NY: CUB )

74.79 USD +0.03 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 50.18 50.75 49.78 50.49 53,577 +0.82(+1.65%)
Aug 30, 2012 49.73 49.85 49.44 49.67 33,315 -0.22(-0.44%)
Aug 29, 2012 49.49 50.25 49.28 49.89 48,886 +0.97(+1.98%)
Aug 27, 2012 48.98 49.26 48.73 48.92 45,328 +0.19(+0.39%)
Aug 24, 2012 48.80 48.97 48.26 48.73 64,384 +0.23(+0.47%)
Aug 23, 2012 48.92 48.92 48.16 48.50 53,360 -0.34(-0.70%)
Aug 22, 2012 49.83 49.87 48.24 48.84 74,053 -1.27(-2.53%)
Aug 21, 2012 50.24 50.99 49.82 50.11 39,657 +0.01(+0.02%)
Aug 20, 2012 49.52 50.11 49.24 50.10 39,250 +0.28(+0.56%)
Aug 17, 2012 48.91 49.84 48.73 49.82 41,722 +0.74(+1.51%)
Aug 16, 2012 48.44 49.15 48.25 49.08 47,911 +0.56(+1.15%)
Aug 15, 2012 48.15 48.57 48.15 48.52 43,947 +0.08(+0.17%)
Aug 14, 2012 48.76 48.87 48.13 48.44 117,526 -0.20(-0.41%)
Aug 13, 2012 48.80 49.21 48.07 48.64 48,871 -0.33(-0.67%)
Aug 10, 2012 49.28 49.42 48.72 48.97 41,109 -0.28(-0.57%)
Aug 09, 2012 48.92 49.85 48.84 49.25 49,037 +0.25(+0.51%)
Aug 08, 2012 49.05 49.45 48.73 49.00 51,038 -0.28(-0.57%)
Aug 07, 2012 49.36 49.99 49.27 49.28 56,009 +0.25(+0.51%)
Aug 06, 2012 48.88 49.74 48.31 49.03 60,408 +0.13(+0.27%)
Aug 03, 2012 48.75 49.89 48.13 48.90 104,612 +0.89(+1.85%)
Aug 02, 2012 47.94 48.13 47.37 48.01 85,447 -0.37(-0.76%)
Aug 01, 2012 48.51 49.04 47.97 48.38 124,369 +0.01(+0.02%)
Jul 31, 2012 48.70 48.97 48.32 48.37 77,841 -0.65(-1.33%)
Jul 30, 2012 49.03 49.50 48.68 49.02 101,383 -0.45(-0.91%)
Jul 27, 2012 48.41 49.68 47.52 49.47 72,944 +1.06(+2.19%)
Jul 26, 2012 49.02 49.02 47.74 48.41 84,951 +0.39(+0.81%)
Jul 25, 2012 48.25 48.27 47.44 48.02 92,991 +0.10(+0.21%)
Jul 24, 2012 48.78 48.97 47.38 47.92 157,751 -0.87(-1.78%)
Jul 23, 2012 49.20 49.31 48.63 48.79 118,221 -1.35(-2.69%)
Jul 20, 2012 50.73 51.53 49.93 50.14 91,442 -1.04(-2.03%)
Jul 19, 2012 51.65 51.65 51.00 51.18 72,459 -0.37(-0.72%)
Jul 18, 2012 51.06 51.65 50.01 51.55 119,721 +0.24(+0.47%)
Jul 17, 2012 51.61 51.83 50.64 51.31 115,783 +0.08(+0.16%)
Jul 16, 2012 51.20 51.92 50.00 51.23 183,223 +0.08(+0.16%)
Jul 13, 2012 49.36 51.15 49.15 51.15 169,851 +2.07(+4.22%)
Jul 12, 2012 48.64 49.35 48.05 49.08 239,087 +0.03(+0.06%)
Jul 11, 2012 48.86 49.48 48.43 49.05 127,294 +0.37(+0.76%)
Jul 10, 2012 48.80 49.11 48.21 48.68 100,760 +0.01(+0.02%)
Jul 09, 2012 48.65 48.95 48.47 48.67 99,783 -0.27(-0.55%)
Jul 06, 2012 48.38 48.97 48.08 48.94 91,762 -0.06(-0.12%)
Jul 05, 2012 48.32 49.09 48.24 49.00 92,473 +0.29(+0.60%)
Jul 03, 2012 47.93 48.71 47.74 48.71 38,503 +0.69(+1.44%)
Jul 02, 2012 48.01 48.35 47.71 48.02 89,302 -0.06(-0.12%)
Jun 29, 2012 47.37 48.12 47.01 48.08 97,988 +1.60(+3.44%)
Jun 28, 2012 46.38 46.60 45.69 46.48 64,459 -0.34(-0.73%)
Jun 27, 2012 46.28 47.05 46.28 46.82 175,471 +0.52(+1.12%)
Jun 26, 2012 47.00 47.00 46.24 46.30 102,038 -0.62(-1.32%)
Jun 25, 2012 44.72 47.98 44.30 46.92 311,302 +1.78(+3.94%)
Jun 22, 2012 45.05 45.24 44.72 45.14 146,523 +0.35(+0.78%)
Jun 21, 2012 44.90 45.05 44.65 44.79 168,069 -0.16(-0.36%)
Jun 20, 2012 45.40 45.53 44.79 44.95 59,540 -0.59(-1.30%)
Jun 19, 2012 44.54 45.77 44.42 45.54 78,246 +1.10(+2.48%)
Jun 18, 2012 44.16 44.59 44.09 44.44 41,144 -0.06(-0.13%)
Jun 15, 2012 44.43 44.85 44.07 44.50 122,664 +0.11(+0.25%)
Jun 14, 2012 43.93 44.46 43.91 44.39 49,070 +0.49(+1.12%)
Jun 13, 2012 43.87 44.53 43.74 43.90 78,379 -0.14(-0.32%)
Jun 12, 2012 43.38 44.04 42.98 44.04 104,633 +0.89(+2.06%)
Jun 11, 2012 44.91 44.91 42.92 43.15 195,201 -1.27(-2.86%)
Jun 08, 2012 43.76 44.48 43.61 44.42 41,993 +0.51(+1.16%)
Jun 07, 2012 44.71 45.14 43.91 43.91 88,746 -0.33(-0.75%)
Jun 06, 2012 42.70 44.24 42.21 44.24 88,546 +2.01(+4.76%)
Jun 05, 2012 42.18 42.50 41.92 42.23 112,477 -0.24(-0.57%)
Jun 04, 2012 42.50 42.80 42.05 42.47 49,657 +0.18(+0.43%)
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.