Cubic Corp (NY: CUB )

74.81 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 26.10 26.19 25.12 25.12 101,800 -0.87(-3.35%)
Sep 29, 2003 25.30 26.00 24.53 25.99 155,200 +0.99(+3.96%)
Sep 26, 2003 25.84 25.90 24.65 25.00 188,100 -0.98(-3.77%)
Sep 25, 2003 25.75 25.85 25.74 25.98 203,200 -1.06(-3.92%)
Sep 24, 2003 28.05 28.05 26.56 27.04 279,000 -1.36(-4.79%)
Sep 23, 2003 28.60 28.66 27.41 28.40 198,100 -0.15(-0.53%)
Sep 22, 2003 30.15 30.15 28.10 28.55 249,300 -1.80(-5.93%)
Sep 19, 2003 30.57 30.75 30.15 30.35 137,000 -0.15(-0.49%)
Sep 18, 2003 30.73 30.81 30.49 30.50 149,300 +0.17(+0.56%)
Sep 17, 2003 29.70 30.25 29.52 30.33 220,000 +0.83(+2.81%)
Sep 16, 2003 28.70 29.50 28.70 29.50 144,100 +1.02(+3.58%)
Sep 15, 2003 27.90 28.60 27.86 28.48 196,200 +0.72(+2.59%)
Sep 12, 2003 27.52 27.85 27.51 27.76 67,700 +0.24(+0.87%)
Sep 11, 2003 27.51 27.90 27.50 27.52 81,600 +0.01(+0.04%)
Sep 10, 2003 27.26 27.60 27.01 27.51 291,400 +0.00(+0.00%)
Sep 09, 2003 27.59 27.75 27.51 27.51 145,500 +0.01(+0.04%)
Sep 08, 2003 27.31 27.86 27.30 27.50 187,100 -0.06(-0.22%)
Sep 05, 2003 27.50 28.01 27.25 27.56 135,200 +0.34(+1.25%)
Sep 04, 2003 27.00 27.23 26.77 27.22 112,500 +0.06(+0.22%)
Sep 03, 2003 27.24 27.59 27.03 27.16 76,500 +0.12(+0.44%)
Sep 02, 2003 26.57 27.12 26.50 27.04 101,100 +0.67(+2.54%)
Aug 29, 2003 26.35 26.50 26.20 26.37 63,000 +0.12(+0.46%)
Aug 28, 2003 25.92 26.76 25.52 26.25 75,800 +0.33(+1.27%)
Aug 27, 2003 25.60 26.09 25.38 25.92 111,700 +0.32(+1.25%)
Aug 26, 2003 25.76 25.79 25.21 25.60 59,500 -0.31(-1.20%)
Aug 25, 2003 25.62 25.91 25.45 25.91 54,900 +0.36(+1.41%)
Aug 22, 2003 26.50 26.73 25.00 25.55 151,100 -0.95(-3.58%)
Aug 21, 2003 26.90 26.90 26.01 26.50 153,400 +0.10(+0.38%)
Aug 20, 2003 25.90 26.49 25.86 26.40 198,800 +0.40(+1.54%)
Aug 19, 2003 26.00 26.15 25.85 26.00 182,800 +0.01(+0.04%)
Aug 18, 2003 25.50 25.99 25.41 25.99 252,100 +0.50(+1.96%)
Aug 15, 2003 25.49 25.49 25.49 25.49 25,900 +0.53(+2.12%)
Aug 14, 2003 25.00 25.00 24.85 24.96 83,900 -0.03(-0.12%)
Aug 13, 2003 24.60 25.10 24.59 24.99 90,300 +0.42(+1.71%)
Aug 12, 2003 24.02 25.20 24.02 24.57 117,000 +0.55(+2.29%)
Aug 11, 2003 23.76 24.21 23.71 24.02 52,900 +0.26(+1.09%)
Aug 08, 2003 23.89 24.10 23.75 23.76 49,200 -0.02(-0.08%)
Aug 07, 2003 24.01 24.35 23.76 23.78 84,500 -0.17(-0.71%)
Aug 06, 2003 23.41 24.00 23.27 23.95 99,700 +0.79(+3.41%)
Aug 05, 2003 24.10 24.76 23.10 23.16 127,600 -1.10(-4.53%)
Aug 04, 2003 24.25 24.35 23.51 24.26 154,400 +0.15(+0.62%)
Aug 01, 2003 24.77 24.77 23.95 24.11 59,700 -0.56(-2.27%)
Jul 31, 2003 24.80 25.00 24.60 24.67 54,900 +0.07(+0.28%)
Jul 30, 2003 24.65 24.87 24.50 24.60 54,100 -0.04(-0.16%)
Jul 29, 2003 24.70 24.92 24.41 24.64 51,700 -0.11(-0.44%)
Jul 28, 2003 24.00 24.77 23.90 24.75 107,100 +0.93(+3.90%)
Jul 25, 2003 24.31 24.54 23.67 23.82 98,200 -0.61(-2.50%)
Jul 24, 2003 25.30 25.30 24.43 24.43 108,400 -0.55(-2.20%)
Jul 23, 2003 24.49 25.25 24.30 24.98 362,600 +0.48(+1.96%)
Jul 22, 2003 23.74 24.69 23.62 24.50 205,400 +0.66(+2.77%)
Jul 21, 2003 24.22 24.49 23.43 23.84 112,500 -0.21(-0.87%)
Jul 18, 2003 23.35 24.08 23.30 24.05 85,900 +1.04(+4.52%)
Jul 17, 2003 23.78 23.84 22.75 23.01 72,100 -0.89(-3.72%)
Jul 16, 2003 23.99 24.09 23.61 23.90 76,700 +0.10(+0.42%)
Jul 15, 2003 23.66 23.85 23.38 23.80 44,800 +0.04(+0.17%)
Jul 14, 2003 24.24 24.24 23.76 23.76 115,600 -0.23(-0.96%)
Jul 11, 2003 24.25 24.25 23.40 23.99 64,800 -0.10(-0.42%)
Jul 10, 2003 24.00 24.09 23.70 24.09 70,700 +0.07(+0.29%)
Jul 09, 2003 23.86 24.02 23.26 24.02 117,100 +0.06(+0.25%)
Jul 08, 2003 23.10 24.00 23.10 23.96 132,100 +0.28(+1.18%)
Jul 07, 2003 23.45 23.77 23.31 23.68 123,600 +0.57(+2.47%)
Jul 03, 2003 22.59 23.11 22.59 23.11 46,100 +0.52(+2.30%)
Jul 02, 2003 22.41 22.77 22.40 22.59 91,500 +0.18(+0.80%)
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.