Cubic Corp (NY: CUB )

74.89 USD +0.08 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.99 17.12 16.55 17.12 48,200 +0.13(+0.77%)
Sep 29, 2005 16.85 16.99 16.66 16.99 100,800 +0.05(+0.30%)
Sep 28, 2005 17.00 17.17 16.82 16.94 89,300 -0.13(-0.76%)
Sep 27, 2005 17.00 17.25 16.90 17.07 64,000 +0.13(+0.77%)
Sep 26, 2005 16.87 17.28 16.84 16.94 118,400 -0.13(-0.76%)
Sep 23, 2005 17.07 17.33 16.77 17.07 73,800 +0.11(+0.65%)
Sep 22, 2005 16.75 16.96 16.71 16.96 151,900 +0.16(+0.95%)
Sep 21, 2005 16.77 17.00 16.70 16.80 182,000 -0.12(-0.71%)
Sep 20, 2005 17.20 17.20 16.79 16.92 181,500 -0.29(-1.69%)
Sep 19, 2005 17.29 17.55 16.94 17.21 126,700 -0.12(-0.69%)
Sep 16, 2005 17.48 17.77 17.30 17.33 322,500 -0.01(-0.06%)
Sep 15, 2005 17.85 17.91 17.31 17.34 139,800 -0.52(-2.91%)
Sep 14, 2005 17.92 18.00 17.74 17.86 146,700 -0.05(-0.28%)
Sep 13, 2005 17.94 18.00 17.85 17.91 89,900 -0.03(-0.17%)
Sep 12, 2005 18.01 18.01 17.85 17.94 146,400 -0.14(-0.77%)
Sep 09, 2005 18.06 18.18 17.87 18.08 83,300 +0.02(+0.11%)
Sep 08, 2005 18.00 18.24 17.90 18.06 210,100 +0.00(+0.00%)
Sep 07, 2005 17.98 18.15 17.68 18.06 134,500 +0.06(+0.33%)
Sep 06, 2005 18.10 18.23 17.60 18.00 120,300 +0.02(+0.11%)
Sep 02, 2005 18.05 18.13 17.59 17.98 138,900 -0.17(-0.94%)
Sep 01, 2005 18.32 18.39 18.00 18.15 158,400 -0.30(-1.63%)
Aug 31, 2005 18.67 18.75 18.21 18.45 153,500 -0.19(-1.02%)
Aug 30, 2005 18.40 18.87 18.30 18.64 159,700 -0.01(-0.05%)
Aug 29, 2005 18.69 18.82 18.40 18.65 209,300 -0.20(-1.06%)
Aug 26, 2005 19.32 19.35 18.76 18.85 390,300 -0.30(-1.57%)
Aug 25, 2005 18.82 19.44 18.75 19.15 1,179,600 +0.75(+4.08%)
Aug 24, 2005 16.91 18.41 16.91 18.40 397,600 +1.28(+7.48%)
Aug 23, 2005 16.85 17.15 16.62 17.12 67,000 +0.38(+2.27%)
Aug 22, 2005 16.80 16.88 16.53 16.74 39,700 +0.07(+0.42%)
Aug 19, 2005 16.84 17.01 16.41 16.67 75,900 +0.06(+0.36%)
Aug 18, 2005 16.88 17.28 16.50 16.61 110,000 -0.39(-2.29%)
Aug 17, 2005 16.88 17.08 16.75 17.00 70,600 +0.00(+0.00%)
Aug 16, 2005 17.00 17.40 17.00 17.00 76,600 -0.08(-0.47%)
Aug 15, 2005 17.06 17.43 16.90 17.08 48,000 -0.01(-0.06%)
Aug 12, 2005 17.48 17.48 16.90 17.09 86,400 -0.59(-3.34%)
Aug 11, 2005 17.51 17.68 17.15 17.68 100,600 +0.23(+1.32%)
Aug 10, 2005 17.52 17.52 16.70 17.45 295,300 -0.65(-3.59%)
Aug 09, 2005 18.40 18.60 18.03 18.10 41,600 -0.22(-1.20%)
Aug 08, 2005 18.30 18.40 18.01 18.32 99,600 +0.22(+1.22%)
Aug 05, 2005 18.70 18.70 18.10 18.10 82,700 -0.60(-3.21%)
Aug 04, 2005 19.25 19.25 18.58 18.70 96,700 -0.70(-3.61%)
Aug 03, 2005 19.50 19.50 19.10 19.40 35,200 +0.05(+0.26%)
Aug 02, 2005 19.32 19.81 19.31 19.35 69,100 +0.13(+0.68%)
Aug 01, 2005 19.50 19.77 19.22 19.22 72,600 -0.25(-1.28%)
Jul 29, 2005 19.45 19.66 19.01 19.47 74,800 +0.23(+1.20%)
Jul 28, 2005 18.50 19.24 18.50 19.24 75,200 +0.36(+1.91%)
Jul 27, 2005 18.80 19.00 18.41 18.88 32,000 +0.21(+1.12%)
Jul 26, 2005 18.50 19.18 18.50 18.67 56,200 -0.06(-0.32%)
Jul 25, 2005 19.25 19.50 18.53 18.73 74,400 -0.62(-3.20%)
Jul 22, 2005 18.70 19.40 18.70 19.35 107,200 +0.53(+2.82%)
Jul 21, 2005 18.88 18.93 18.50 18.82 74,200 +0.06(+0.32%)
Jul 20, 2005 18.37 18.93 18.37 18.76 57,700 +0.24(+1.30%)
Jul 19, 2005 18.15 18.70 18.10 18.52 70,400 +0.45(+2.49%)
Jul 18, 2005 17.99 18.20 17.60 18.07 80,600 +0.05(+0.28%)
Jul 15, 2005 18.14 18.15 17.74 18.02 48,100 +0.12(+0.67%)
Jul 14, 2005 18.20 18.20 17.88 17.90 51,800 -0.10(-0.56%)
Jul 13, 2005 18.10 18.24 17.86 18.00 47,100 -0.16(-0.88%)
Jul 12, 2005 18.10 18.35 18.03 18.16 80,500 +0.01(+0.06%)
Jul 11, 2005 17.85 18.22 17.85 18.15 63,500 +0.14(+0.78%)
Jul 08, 2005 18.00 18.25 17.85 18.01 58,800 -0.09(-0.50%)
Jul 07, 2005 18.30 18.30 17.50 18.10 85,300 +0.12(+0.67%)
Jul 06, 2005 18.00 18.38 17.81 17.98 125,300 -0.17(-0.94%)
Jul 05, 2005 18.25 18.25 17.95 18.15 84,500 +0.03(+0.17%)
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.