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 (%)
Mar 31, 2005 19.31 19.31 18.83 18.94 87,400 -0.37(-1.92%)
Mar 30, 2005 18.85 19.31 18.85 19.31 60,400 +0.56(+2.99%)
Mar 29, 2005 18.80 19.15 18.68 18.75 96,100 -0.25(-1.32%)
Mar 28, 2005 18.87 19.15 18.65 19.00 97,200 +0.31(+1.66%)
Mar 24, 2005 18.80 18.88 18.61 18.69 100,200 +0.09(+0.48%)
Mar 23, 2005 18.85 18.85 18.50 18.60 366,600 -0.25(-1.33%)
Mar 22, 2005 18.99 18.99 18.71 18.85 123,200 +0.00(+0.00%)
Mar 21, 2005 18.58 18.99 18.58 18.85 139,500 +0.28(+1.51%)
Mar 18, 2005 18.80 18.89 18.57 18.57 231,400 -0.22(-1.17%)
Mar 17, 2005 18.52 18.84 18.50 18.79 54,100 +0.44(+2.40%)
Mar 16, 2005 18.58 18.89 18.22 18.35 83,100 -0.23(-1.24%)
Mar 15, 2005 18.65 18.90 18.57 18.58 51,700 -0.06(-0.32%)
Mar 14, 2005 18.50 18.70 18.39 18.64 95,900 -0.02(-0.11%)
Mar 11, 2005 18.95 18.96 18.47 18.66 79,500 -0.16(-0.85%)
Mar 10, 2005 19.20 19.30 18.66 18.82 156,200 -0.36(-1.88%)
Mar 09, 2005 19.69 19.69 19.10 19.18 138,600 -0.52(-2.64%)
Mar 08, 2005 20.17 20.27 19.69 19.70 72,800 -0.47(-2.33%)
Mar 07, 2005 19.70 20.45 19.60 20.17 165,400 +0.87(+4.51%)
Mar 04, 2005 19.24 19.49 18.88 19.30 65,700 +0.16(+0.84%)
Mar 03, 2005 19.18 19.40 18.93 19.14 96,600 -0.14(-0.73%)
Mar 02, 2005 19.16 19.69 19.10 19.28 149,900 +0.24(+1.26%)
Mar 01, 2005 18.70 19.34 18.70 19.04 153,000 +0.30(+1.60%)
Feb 28, 2005 19.08 19.18 18.65 18.74 95,800 -0.16(-0.85%)
Feb 25, 2005 18.66 19.17 18.66 18.90 156,700 -0.01(-0.05%)
Feb 24, 2005 18.80 19.14 18.69 18.91 112,600 +0.01(+0.05%)
Feb 23, 2005 19.45 19.54 18.78 18.90 252,400 -0.51(-2.63%)
Feb 22, 2005 19.90 19.99 19.41 19.41 140,600 -0.58(-2.90%)
Feb 18, 2005 20.05 20.21 19.77 19.99 107,800 +0.04(+0.20%)
Feb 17, 2005 20.10 20.10 19.92 19.95 133,400 -0.05(-0.25%)
Feb 16, 2005 20.29 20.33 19.95 20.00 94,000 -0.17(-0.84%)
Feb 15, 2005 19.95 20.29 19.95 20.17 225,200 +0.17(+0.85%)
Feb 14, 2005 20.25 20.34 19.97 20.00 197,200 -0.32(-1.57%)
Feb 11, 2005 19.80 20.44 19.79 20.32 360,200 -0.18(-0.88%)
Feb 10, 2005 20.80 21.08 20.43 20.50 252,300 +0.01(+0.05%)
Feb 09, 2005 21.00 21.00 20.47 20.49 169,900 -0.36(-1.73%)
Feb 08, 2005 22.60 22.60 20.40 20.85 457,300 -2.01(-8.79%)
Feb 07, 2005 22.70 23.18 22.70 22.86 168,300 +0.17(+0.75%)
Feb 04, 2005 22.80 22.91 22.62 22.69 81,300 -0.01(-0.04%)
Feb 03, 2005 22.65 22.89 22.53 22.70 59,400 -0.20(-0.87%)
Feb 02, 2005 22.90 23.00 22.69 22.90 80,500 +0.00(+0.00%)
Feb 01, 2005 22.81 22.90 22.77 22.90 107,700 +0.10(+0.44%)
Jan 31, 2005 22.70 23.00 22.58 22.80 86,700 +0.10(+0.44%)
Jan 28, 2005 22.77 22.97 22.44 22.70 75,800 -0.07(-0.31%)
Jan 27, 2005 23.20 23.23 22.59 22.77 134,400 -0.40(-1.73%)
Jan 26, 2005 23.37 23.37 22.63 23.17 89,300 +0.05(+0.22%)
Jan 25, 2005 23.64 23.85 23.06 23.12 112,900 -0.40(-1.70%)
Jan 24, 2005 23.38 23.84 23.37 23.52 78,000 +0.15(+0.64%)
Jan 21, 2005 23.72 23.86 23.37 23.37 53,900 -0.44(-1.85%)
Jan 20, 2005 23.95 24.10 23.40 23.81 103,400 +0.00(+0.00%)
Jan 19, 2005 23.90 24.24 23.75 23.81 136,800 -0.03(-0.13%)
Jan 18, 2005 23.34 23.95 23.25 23.84 126,800 +0.50(+2.14%)
Jan 14, 2005 23.06 23.34 23.01 23.34 69,800 +0.29(+1.26%)
Jan 13, 2005 23.07 23.33 23.05 23.05 95,300 -0.01(-0.04%)
Jan 12, 2005 23.00 23.15 22.99 23.06 143,300 +0.01(+0.04%)
Jan 11, 2005 23.25 23.25 22.85 23.05 113,500 -0.30(-1.28%)
Jan 10, 2005 23.00 23.49 22.90 23.35 119,500 +0.31(+1.35%)
Jan 07, 2005 23.67 23.67 23.04 23.04 137,000 -0.53(-2.25%)
Jan 06, 2005 23.30 23.75 23.30 23.57 118,500 -0.13(-0.55%)
Jan 05, 2005 23.70 23.95 23.50 23.70 151,500 -0.15(-0.63%)
Jan 04, 2005 24.15 24.46 23.75 23.85 133,900 -0.30(-1.24%)
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.