Cubic Corp (NY: CUB )

74.82 USD -0.08 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.15 38.43 37.53 38.21 200 +0.19(+0.50%)
Aug 30, 2010 38.11 38.36 37.95 38.02 106,616 -0.29(-0.76%)
Aug 27, 2010 38.31 38.42 36.43 38.31 87,314 +1.61(+4.39%)
Aug 26, 2010 37.43 37.50 36.56 36.70 60,887 -0.64(-1.71%)
Aug 25, 2010 36.57 37.46 36.36 37.34 344 +0.60(+1.63%)
Aug 24, 2010 37.18 37.36 35.26 36.74 1,398 -1.01(-2.68%)
Aug 23, 2010 38.60 38.69 37.73 37.75 123,823 -0.63(-1.64%)
Aug 20, 2010 37.92 38.44 37.55 38.38 72,779 +0.38(+1.00%)
Aug 19, 2010 38.91 39.13 37.86 38.00 520 -1.06(-2.71%)
Aug 18, 2010 39.25 39.47 38.81 39.06 5,387 -0.27(-0.69%)
Aug 17, 2010 39.30 39.63 38.92 39.33 829 +0.48(+1.24%)
Aug 16, 2010 38.58 39.13 38.27 38.85 63,773 +0.16(+0.41%)
Aug 13, 2010 38.69 39.15 38.16 38.69 114,951 +0.10(+0.26%)
Aug 12, 2010 38.18 38.77 37.89 38.59 207 -0.41(-1.05%)
Aug 11, 2010 39.22 39.59 38.65 39.00 119,397 -0.75(-1.89%)
Aug 10, 2010 40.16 40.45 39.66 39.75 642 -0.79(-1.95%)
Aug 09, 2010 40.76 40.93 40.35 40.54 135,396 +0.04(+0.10%)
Aug 06, 2010 40.50 40.96 39.58 40.50 121,903 +0.22(+0.55%)
Aug 05, 2010 43.30 43.41 40.02 40.28 132,774 -1.52(-3.64%)
Aug 04, 2010 41.23 41.86 41.14 41.80 109,528 +0.78(+1.90%)
Aug 03, 2010 41.14 41.92 40.99 41.02 89,891 -0.33(-0.80%)
Aug 02, 2010 41.01 41.60 40.80 41.35 99,184 +0.83(+2.05%)
Jul 30, 2010 40.52 40.59 39.24 40.52 104,376 +0.43(+1.07%)
Jul 29, 2010 40.20 40.69 39.49 40.09 71,308 +0.08(+0.20%)
Jul 28, 2010 40.01 40.36 39.76 40.01 558 -0.26(-0.65%)
Jul 27, 2010 40.85 41.29 40.20 40.27 99,837 -0.37(-0.91%)
Jul 26, 2010 39.77 40.67 39.24 40.64 132,053 +1.10(+2.78%)
Jul 23, 2010 38.84 39.66 38.22 39.54 110,450 +0.48(+1.23%)
Jul 22, 2010 37.17 39.11 36.72 39.06 295,055 +2.38(+6.49%)
Jul 21, 2010 37.38 37.40 36.48 36.68 89,465 -0.47(-1.27%)
Jul 20, 2010 36.65 37.32 36.12 37.15 191,192 +0.12(+0.32%)
Jul 19, 2010 37.21 37.35 36.57 37.03 111,303 +0.00(+0.00%)
Jul 16, 2010 37.03 38.82 37.01 37.03 124,862 -1.78(-4.59%)
Jul 15, 2010 39.72 39.85 38.32 38.81 118,414 -0.86(-2.17%)
Jul 14, 2010 39.42 39.74 39.17 39.67 143,162 +0.33(+0.84%)
Jul 13, 2010 39.34 39.45 38.49 39.34 1,364 +1.35(+3.55%)
Jul 12, 2010 38.70 39.00 37.80 37.99 56,512 -0.51(-1.32%)
Jul 09, 2010 38.50 38.75 38.11 38.50 45,931 +0.01(+0.03%)
Jul 08, 2010 38.49 38.68 38.01 38.49 415 +0.51(+1.34%)
Jul 07, 2010 36.08 38.07 36.08 37.98 159,775 +1.99(+5.53%)
Jul 06, 2010 35.99 36.95 35.85 35.99 698 -0.30(-0.83%)
Jul 02, 2010 36.29 36.64 35.95 36.29 60,040 +0.21(+0.58%)
Jul 01, 2010 36.32 36.44 35.51 36.08 90,621 -0.30(-0.82%)
Jun 30, 2010 36.38 37.44 36.23 36.38 1,293 -0.24(-0.66%)
Jun 29, 2010 36.76 36.99 36.33 36.62 143,632 -0.54(-1.45%)
Jun 25, 2010 37.16 37.24 35.90 37.16 378,192 +0.98(+2.71%)
Jun 24, 2010 36.82 37.32 36.15 36.18 95,816 -0.82(-2.22%)
Jun 23, 2010 36.87 37.23 36.60 37.00 102,174 +0.11(+0.30%)
Jun 22, 2010 36.89 37.76 36.84 36.89 400 +0.08(+0.22%)
Jun 21, 2010 36.60 37.25 36.45 36.81 147,100 +0.53(+1.46%)
Jun 18, 2010 36.28 36.39 35.94 36.28 152,484 +0.26(+0.72%)
Jun 17, 2010 35.53 36.09 35.26 36.02 61,366 +0.59(+1.67%)
Jun 16, 2010 35.48 35.88 35.25 35.43 73,039 -0.15(-0.42%)
Jun 15, 2010 35.58 35.61 34.80 35.58 696 +0.39(+1.11%)
Jun 14, 2010 34.98 36.42 34.74 35.19 137,037 +0.57(+1.65%)
Jun 11, 2010 34.10 35.13 34.08 34.62 88,277 +0.26(+0.76%)
Jun 10, 2010 34.36 34.45 33.66 34.36 646 +0.54(+1.60%)
Jun 09, 2010 34.04 34.43 33.61 33.82 74,379 +0.16(+0.48%)
Jun 08, 2010 33.85 33.98 33.22 33.66 71,197 -0.11(-0.33%)
Jun 07, 2010 34.88 34.88 33.69 33.77 96,554 -0.86(-2.48%)
Jun 04, 2010 34.63 35.82 34.49 34.63 112,387 -1.36(-3.78%)
Jun 03, 2010 36.47 36.73 35.43 35.99 125,281 -0.16(-0.44%)
Jun 02, 2010 36.15 36.20 34.93 36.15 108,917 +0.83(+2.35%)
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.