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 (%)
May 28, 2010 36.38 37.15 36.23 36.38 72,929 -0.86(-2.31%)
May 27, 2010 36.77 37.30 36.38 37.24 64,640 +1.19(+3.30%)
May 26, 2010 36.05 37.54 35.98 36.05 566 +0.09(+0.25%)
May 25, 2010 35.08 36.15 34.54 35.96 99,917 -0.13(-0.36%)
May 24, 2010 36.72 37.43 36.02 36.09 153,612 -0.64(-1.74%)
May 21, 2010 35.52 36.90 35.52 36.73 109,375 +0.70(+1.94%)
May 20, 2010 36.58 37.01 36.02 36.03 118,085 -2.20(-5.75%)
May 19, 2010 38.67 38.84 37.85 38.23 103,869 -0.57(-1.47%)
May 18, 2010 39.99 40.04 38.69 38.80 100,032 -0.72(-1.82%)
May 17, 2010 39.19 39.65 38.28 39.52 114,399 +0.64(+1.65%)
May 14, 2010 38.88 39.20 38.28 38.88 71,229 -0.38(-0.97%)
May 13, 2010 38.92 39.54 38.59 39.26 90,360 +0.20(+0.51%)
May 12, 2010 37.87 39.20 37.87 39.06 127,819 +1.37(+3.63%)
May 11, 2010 37.75 38.11 37.60 37.69 106,456 +0.06(+0.16%)
May 10, 2010 37.63 37.74 37.05 37.63 102,343 +1.95(+5.47%)
May 07, 2010 36.45 36.78 35.48 35.68 145,342 -1.15(-3.12%)
May 06, 2010 38.24 38.36 35.00 36.83 202,982 +0.38(+1.04%)
May 05, 2010 36.07 38.46 35.85 36.45 235,251 -0.74(-1.99%)
May 04, 2010 37.85 37.85 36.69 37.19 78,662 -0.79(-2.08%)
May 03, 2010 37.44 38.02 37.22 37.98 49,475 +0.67(+1.80%)
Apr 30, 2010 38.44 38.76 37.30 37.31 74,433 -1.24(-3.22%)
Apr 29, 2010 37.85 38.55 37.51 38.55 51,688 +0.82(+2.17%)
Apr 28, 2010 37.92 37.92 37.53 37.73 37,697 +0.08(+0.21%)
Apr 27, 2010 38.13 38.32 37.56 37.65 67,294 -0.31(-0.82%)
Apr 26, 2010 38.19 38.59 37.79 37.96 42,586 -0.03(-0.08%)
Apr 23, 2010 38.11 38.18 37.61 37.99 42,047 -0.02(-0.05%)
Apr 22, 2010 37.32 38.17 37.29 38.01 84,576 +0.41(+1.09%)
Apr 21, 2010 37.50 37.60 37.30 37.60 72,309 +0.16(+0.43%)
Apr 20, 2010 37.55 37.55 37.24 37.44 54,452 +0.08(+0.21%)
Apr 19, 2010 37.35 37.63 37.00 37.36 101,793 +0.16(+0.43%)
Apr 16, 2010 37.55 38.05 36.92 37.20 125,759 -0.39(-1.04%)
Apr 15, 2010 37.62 37.65 37.43 37.59 73,546 +0.05(+0.13%)
Apr 14, 2010 36.82 37.67 36.17 37.54 146,009 +0.76(+2.07%)
Apr 13, 2010 36.55 36.92 36.31 36.78 114,225 +0.35(+0.96%)
Apr 12, 2010 36.03 36.46 36.00 36.43 124,611 +0.55(+1.53%)
Apr 09, 2010 35.69 35.96 34.85 35.88 90,023 +0.32(+0.90%)
Apr 08, 2010 35.87 35.87 35.51 35.56 47,592 -0.49(-1.36%)
Apr 07, 2010 35.94 36.42 35.66 36.05 63,135 -0.06(-0.17%)
Apr 06, 2010 36.39 36.49 35.93 36.11 60,634 -0.28(-0.77%)
Apr 05, 2010 36.55 37.00 36.08 36.39 59,687 +0.06(+0.17%)
Apr 01, 2010 36.06 36.33 36.33 36.33 70,300 +0.33(+0.92%)
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%)
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.