Cubic Corp (NY: CUB )

74.85 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.08 36.49 35.98 36.00 55,466 -0.19(-0.53%)
Mar 30, 2010 36.12 36.51 35.99 36.19 43,750 +0.15(+0.42%)
Mar 29, 2010 36.16 36.40 35.85 36.04 62,085 -0.05(-0.14%)
Mar 26, 2010 36.08 36.17 35.76 36.09 93,687 +0.22(+0.61%)
Mar 25, 2010 36.24 36.29 35.81 35.87 155,902 -0.17(-0.47%)
Mar 24, 2010 36.39 36.39 35.90 36.04 70,309 -0.40(-1.10%)
Mar 23, 2010 36.48 36.49 35.84 36.44 48,988 +0.07(+0.19%)
Mar 22, 2010 35.94 36.55 35.83 36.37 66,192 +0.25(+0.69%)
Mar 19, 2010 36.38 36.60 35.63 36.12 132,282 -0.22(-0.61%)
Mar 18, 2010 35.92 36.57 35.92 36.34 47,330 +0.30(+0.83%)
Mar 17, 2010 36.30 36.41 35.93 36.04 85,027 -0.11(-0.30%)
Mar 16, 2010 36.75 36.92 35.99 36.15 97,343 -0.56(-1.53%)
Mar 15, 2010 36.01 36.80 35.97 36.71 145,927 +0.42(+1.16%)
Mar 12, 2010 36.24 36.49 35.68 36.29 68,400 +0.05(+0.14%)
Mar 11, 2010 35.76 36.31 35.55 36.24 53,700 +0.19(+0.53%)
Mar 10, 2010 36.44 36.44 35.54 36.05 93,408 +0.49(+1.38%)
Mar 09, 2010 35.00 35.97 35.00 35.56 51,781 +0.54(+1.54%)
Mar 08, 2010 36.46 36.46 34.89 35.02 110,475 -1.27(-3.50%)
Mar 05, 2010 35.64 36.75 35.61 36.29 188,177 +1.07(+3.04%)
Mar 04, 2010 34.94 35.26 34.62 35.22 102,851 +0.43(+1.24%)
Mar 03, 2010 34.97 35.26 34.60 34.79 68,133 +0.05(+0.14%)
Mar 02, 2010 34.97 35.31 34.65 34.74 98,476 -0.07(-0.20%)
Mar 01, 2010 34.63 34.90 34.39 34.81 81,741 +0.32(+0.93%)
Feb 26, 2010 34.36 34.82 34.01 34.49 113,440 +0.00(+0.00%)
Feb 25, 2010 33.74 34.53 33.56 34.49 84,732 +0.44(+1.29%)
Feb 24, 2010 34.22 34.78 33.65 34.05 124,494 +0.00(+0.00%)
Feb 23, 2010 34.34 34.40 33.76 34.05 210,717 -0.23(-0.67%)
Feb 22, 2010 33.79 34.71 33.62 34.28 255,669 +0.66(+1.96%)
Feb 19, 2010 33.38 33.88 33.19 33.62 190,492 +0.25(+0.75%)
Feb 18, 2010 32.96 33.46 32.90 33.37 202,047 +0.37(+1.12%)
Feb 17, 2010 33.47 33.47 32.81 33.00 134,439 -0.22(-0.66%)
Feb 16, 2010 33.82 33.94 33.13 33.22 167,600 -0.21(-0.63%)
Feb 12, 2010 32.03 33.43 33.43 33.43 204,100 +1.01(+3.12%)
Feb 11, 2010 32.20 32.63 31.26 32.42 460,648 -0.02(-0.06%)
Feb 10, 2010 33.81 33.81 32.02 32.44 297,284 -1.36(-4.02%)
Feb 09, 2010 35.51 35.66 33.49 33.80 326,840 -1.27(-3.62%)
Feb 08, 2010 37.88 37.88 34.33 35.07 461,815 -2.73(-7.22%)
Feb 05, 2010 38.00 38.09 36.52 37.80 95,702 -0.23(-0.60%)
Feb 04, 2010 39.30 39.45 38.00 38.03 72,940 -1.55(-3.92%)
Feb 03, 2010 39.36 39.70 39.02 39.58 44,515 +0.15(+0.38%)
Feb 02, 2010 39.71 39.81 39.15 39.43 69,226 -0.15(-0.38%)
Feb 01, 2010 39.29 39.96 39.11 39.58 46,079 +0.53(+1.36%)
Jan 29, 2010 39.49 39.67 38.80 39.05 91,804 -0.22(-0.56%)
Jan 28, 2010 39.22 39.63 38.44 39.27 98,735 +0.22(+0.56%)
Jan 27, 2010 38.68 39.11 38.23 39.05 41,588 +0.32(+0.83%)
Jan 26, 2010 40.07 40.07 38.70 38.73 61,130 -1.32(-3.30%)
Jan 25, 2010 39.97 40.65 39.52 40.05 75,917 +0.39(+0.98%)
Jan 22, 2010 38.95 39.94 38.87 39.66 81,713 +0.71(+1.82%)
Jan 21, 2010 40.46 40.58 38.66 38.95 110,548 -1.34(-3.33%)
Jan 20, 2010 41.31 41.31 39.72 40.29 98,722 -1.18(-2.85%)
Jan 19, 2010 40.37 41.52 40.37 41.47 84,187 +1.10(+2.72%)
Jan 15, 2010 41.97 40.37 40.37 40.37 105,400 -1.48(-3.54%)
Jan 14, 2010 41.68 42.07 41.56 41.85 36,517 +0.04(+0.10%)
Jan 13, 2010 42.11 42.15 41.55 41.81 69,730 -0.06(-0.14%)
Jan 12, 2010 41.67 42.02 41.42 41.87 115,591 -0.14(-0.33%)
Jan 11, 2010 40.99 42.05 40.38 42.01 151,954 +1.25(+3.07%)
Jan 08, 2010 40.27 41.38 40.05 40.76 94,907 +0.50(+1.24%)
Jan 07, 2010 40.87 40.91 39.18 40.26 161,622 -0.76(-1.85%)
Jan 06, 2010 41.57 42.48 40.66 41.02 176,361 -0.56(-1.35%)
Jan 05, 2010 38.99 42.50 38.64 41.58 379,485 +2.43(+6.21%)
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.