Cubic Corp (NY: CUB )

74.90 USD +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.03 50.57 49.84 50.06 36,691 -0.29(-0.58%)
Sep 27, 2012 50.23 50.44 49.91 50.35 104,520 +0.20(+0.40%)
Sep 26, 2012 50.18 50.19 49.97 50.15 50,781 +0.14(+0.28%)
Sep 25, 2012 50.29 50.29 49.80 50.01 76,895 -0.10(-0.20%)
Sep 24, 2012 49.88 50.22 49.71 50.11 133,255 -0.03(-0.06%)
Sep 21, 2012 50.56 50.85 50.11 50.14 121,525 -0.06(-0.12%)
Sep 20, 2012 49.71 50.24 49.57 50.20 64,011 +0.10(+0.20%)
Sep 19, 2012 50.51 50.51 49.21 50.10 70,811 -0.44(-0.87%)
Sep 18, 2012 50.53 50.96 50.07 50.54 52,403 +0.04(+0.08%)
Sep 17, 2012 50.47 50.60 49.50 50.50 82,342 -0.32(-0.63%)
Sep 14, 2012 52.17 52.53 50.38 50.82 105,696 -1.21(-2.33%)
Sep 13, 2012 50.79 52.11 50.14 52.03 84,579 +1.35(+2.66%)
Sep 12, 2012 51.17 51.62 49.95 50.68 56,821 -0.25(-0.49%)
Sep 11, 2012 50.58 51.00 49.87 50.93 34,586 +0.35(+0.69%)
Sep 10, 2012 51.36 51.36 50.12 50.58 84,326 -0.92(-1.79%)
Sep 07, 2012 51.15 51.63 50.94 51.50 27,039 +0.65(+1.28%)
Sep 06, 2012 50.87 51.24 50.51 50.85 141,040 +0.45(+0.89%)
Sep 05, 2012 50.61 50.95 50.18 50.40 47,776 -0.34(-0.67%)
Sep 04, 2012 50.62 50.95 49.67 50.74 50,749 +0.25(+0.50%)
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%)
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.