Cubic Corp (NY: CUB )

74.76 USD -0.05 (-0.07%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 57.50 57.99 57.33 57.50 108,324 -0.25(-0.43%)
Mar 30, 2011 57.75 57.75 57.75 57.75 131,882 +1.52(+2.70%)
Mar 29, 2011 55.47 56.32 55.18 56.23 58,825 +0.82(+1.48%)
Mar 28, 2011 56.50 56.70 55.17 55.41 117,940 -0.90(-1.60%)
Mar 25, 2011 54.09 57.33 54.09 56.31 135,484 +2.44(+4.53%)
Mar 24, 2011 54.19 54.44 53.59 53.87 47,122 +0.21(+0.39%)
Mar 23, 2011 52.90 53.97 52.49 53.66 62,811 +0.68(+1.28%)
Mar 22, 2011 52.50 53.29 52.50 52.98 43,094 +0.47(+0.90%)
Mar 21, 2011 52.64 52.69 52.30 52.51 86,610 +1.28(+2.50%)
Mar 18, 2011 50.92 51.85 50.69 51.23 145,076 +0.78(+1.55%)
Mar 17, 2011 50.92 51.08 50.22 50.45 56,673 +0.44(+0.88%)
Mar 16, 2011 50.00 50.37 49.28 50.01 92,744 -0.18(-0.36%)
Mar 15, 2011 49.72 50.60 49.60 50.19 63,530 -0.12(-0.24%)
Mar 14, 2011 50.07 50.77 49.95 50.31 42,257 -0.46(-0.91%)
Mar 11, 2011 50.45 51.31 50.12 50.77 45,330 +0.08(+0.16%)
Mar 10, 2011 50.95 51.52 50.51 50.69 73,635 -1.70(-3.24%)
Mar 09, 2011 52.01 52.52 51.55 52.39 94,933 +0.30(+0.58%)
Mar 08, 2011 50.81 52.90 50.66 52.09 59,311 +1.25(+2.46%)
Mar 07, 2011 52.11 52.15 50.14 50.84 72,126 -1.04(-2.00%)
Mar 04, 2011 52.15 52.15 50.87 51.88 90,895 -0.14(-0.27%)
Mar 03, 2011 50.77 52.15 50.77 52.02 80,683 +2.52(+5.09%)
Mar 02, 2011 49.49 50.21 49.24 49.50 70,623 -0.08(-0.16%)
Mar 01, 2011 50.63 50.80 49.26 49.58 101,115 -0.73(-1.45%)
Feb 28, 2011 50.90 51.32 50.12 50.31 63,212 -0.38(-0.75%)
Feb 25, 2011 49.61 50.74 49.61 50.69 53,370 +1.35(+2.74%)
Feb 24, 2011 49.23 49.79 48.78 49.34 79,505 +0.28(+0.57%)
Feb 23, 2011 49.69 49.86 48.51 49.06 102,481 -0.53(-1.07%)
Feb 22, 2011 50.13 50.44 49.27 49.59 99,450 -1.16(-2.29%)
Feb 18, 2011 50.78 51.14 50.36 50.75 95,008 +0.29(+0.57%)
Feb 17, 2011 50.31 50.90 50.30 50.46 84,336 +0.01(+0.02%)
Feb 16, 2011 50.52 50.66 49.96 50.45 63,803 +0.19(+0.38%)
Feb 15, 2011 50.29 50.57 50.10 50.26 72,374 -0.16(-0.32%)
Feb 14, 2011 50.46 50.61 50.02 50.42 52,421 -0.08(-0.16%)
Feb 11, 2011 50.26 50.57 50.20 50.50 50,454 +0.00(+0.00%)
Feb 10, 2011 50.41 50.80 50.37 50.50 51,687 -0.28(-0.55%)
Feb 09, 2011 50.75 50.87 50.20 50.78 78,549 +0.07(+0.14%)
Feb 08, 2011 50.98 50.98 50.06 50.71 56,414 -0.21(-0.41%)
Feb 07, 2011 51.02 51.50 50.71 50.92 59,131 -0.12(-0.24%)
Feb 04, 2011 51.20 51.41 50.36 51.04 87,646 +0.24(+0.47%)
Feb 03, 2011 51.61 52.25 50.11 50.80 131,089 -0.22(-0.43%)
Feb 02, 2011 50.32 51.26 50.32 51.02 50,503 +0.43(+0.85%)
Feb 01, 2011 49.29 51.06 49.13 50.59 106,228 +1.84(+3.77%)
Jan 31, 2011 48.67 49.21 48.02 48.75 88,942 +0.18(+0.37%)
Jan 28, 2011 49.72 49.86 48.30 48.57 122,682 -1.03(-2.08%)
Jan 27, 2011 48.06 49.98 48.04 49.60 107,660 +1.48(+3.08%)
Jan 26, 2011 47.68 48.37 47.26 48.12 38,999 +0.45(+0.94%)
Jan 25, 2011 46.81 47.74 46.81 47.67 122,836 +0.45(+0.95%)
Jan 24, 2011 47.40 47.72 47.04 47.22 88,046 -0.06(-0.13%)
Jan 21, 2011 48.23 48.23 47.16 47.28 64,070 -0.55(-1.15%)
Jan 20, 2011 48.44 48.83 47.72 47.83 56,851 -0.80(-1.65%)
Jan 19, 2011 49.93 49.94 48.50 48.63 65,917 -1.30(-2.60%)
Jan 18, 2011 49.74 50.02 49.46 49.93 55,901 +0.23(+0.46%)
Jan 14, 2011 48.97 49.91 48.73 49.70 88,442 +0.82(+1.68%)
Jan 13, 2011 48.92 49.17 48.58 48.88 56,235 +0.29(+0.60%)
Jan 12, 2011 47.81 48.90 47.43 48.59 86,715 +1.08(+2.27%)
Jan 11, 2011 48.10 48.10 46.92 47.51 95,939 -0.30(-0.63%)
Jan 10, 2011 45.72 48.17 45.50 47.81 189,658 +2.00(+4.37%)
Jan 07, 2011 47.95 48.00 45.32 45.81 173,953 -1.87(-3.92%)
Jan 06, 2011 51.54 51.54 47.50 47.68 165,748 -0.89(-1.83%)
Jan 05, 2011 47.11 48.71 46.20 48.57 109,820 +1.41(+2.99%)
Jan 04, 2011 48.83 48.83 46.90 47.16 111,974 -1.12(-2.32%)
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.