Cubic Corp (NY: CUB )

74.77 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.26 25.28 24.26 25.28 104,736 +0.86(+3.52%)
May 29, 2008 24.56 24.70 24.25 24.42 142,908 +0.07(+0.29%)
May 28, 2008 25.21 25.69 23.95 24.35 209,408 -1.10(-4.32%)
May 27, 2008 25.23 25.47 24.73 25.45 203,847 -0.63(-2.42%)
May 26, 2008 26.63 27.00 26.07 26.08 0 +0.00(+0.00%)
May 23, 2008 26.63 27.00 26.07 26.08 51,887 -0.92(-3.41%)
May 22, 2008 26.90 27.31 26.63 27.00 143,956 -0.02(-0.07%)
May 21, 2008 27.39 27.74 26.91 27.02 133,173 -0.64(-2.31%)
May 20, 2008 27.66 28.04 27.49 27.66 143,208 -0.34(-1.21%)
May 19, 2008 27.60 28.46 27.41 28.00 139,134 +0.62(+2.26%)
May 16, 2008 27.00 27.79 26.13 27.38 151,802 +0.39(+1.44%)
May 15, 2008 26.84 27.00 25.90 26.99 70,611 +0.33(+1.24%)
May 14, 2008 26.49 27.00 26.48 26.66 132,580 +0.18(+0.68%)
May 13, 2008 26.51 26.60 25.56 26.48 219,108 +0.36(+1.38%)
May 12, 2008 27.00 27.00 25.12 26.12 277,364 +1.44(+5.83%)
May 09, 2008 24.34 25.00 24.25 24.68 171,695 +0.43(+1.77%)
May 08, 2008 27.15 27.15 23.72 24.25 381,020 -3.15(-11.50%)
May 07, 2008 27.51 28.03 27.13 27.40 58,643 -0.13(-0.47%)
May 06, 2008 28.60 28.84 27.53 27.53 97,128 -1.19(-4.14%)
May 05, 2008 27.11 28.93 26.78 28.72 163,553 +1.92(+7.16%)
May 02, 2008 28.00 28.30 26.73 26.80 81,160 -1.03(-3.70%)
May 01, 2008 27.30 28.16 27.22 27.83 95,374 +0.72(+2.66%)
Apr 30, 2008 27.65 28.37 25.23 27.11 106,051 -0.13(-0.48%)
Apr 29, 2008 27.60 27.98 26.83 27.24 91,395 -0.64(-2.30%)
Apr 28, 2008 28.57 28.95 27.81 27.88 94,553 -1.00(-3.46%)
Apr 25, 2008 29.35 29.50 28.32 28.88 105,577 -0.30(-1.03%)
Apr 24, 2008 27.93 29.29 27.45 29.18 65,808 +1.45(+5.23%)
Apr 23, 2008 28.71 28.71 27.56 27.73 46,600 -0.85(-2.97%)
Apr 22, 2008 28.51 29.04 27.80 28.58 75,003 -0.12(-0.42%)
Apr 21, 2008 29.16 29.51 28.25 28.70 49,507 -0.81(-2.74%)
Apr 18, 2008 29.16 29.81 28.72 29.51 49,811 +0.91(+3.18%)
Apr 17, 2008 29.22 29.39 28.50 28.60 31,816 -0.75(-2.56%)
Apr 16, 2008 27.35 29.45 27.35 29.35 104,552 +2.04(+7.47%)
Apr 15, 2008 27.33 27.73 27.06 27.31 48,563 -0.04(-0.15%)
Apr 14, 2008 27.38 27.77 27.14 27.35 76,549 -0.09(-0.33%)
Apr 11, 2008 28.81 29.02 27.30 27.44 65,200 -1.99(-6.76%)
Apr 10, 2008 29.26 29.54 28.77 29.43 51,300 +0.22(+0.75%)
Apr 09, 2008 29.00 30.10 28.44 29.21 45,500 -0.58(-1.95%)
Apr 08, 2008 29.77 30.59 29.44 29.79 55,000 +0.02(+0.07%)
Apr 07, 2008 30.33 30.99 29.61 29.77 79,138 -0.56(-1.85%)
Apr 04, 2008 29.35 30.72 29.12 30.33 89,700 +1.11(+3.80%)
Apr 03, 2008 29.78 29.78 28.57 29.22 88,920 -0.56(-1.88%)
Apr 02, 2008 29.74 29.88 29.30 29.78 83,000 -0.07(-0.23%)
Apr 01, 2008 29.00 29.85 28.20 29.85 163,041 +1.42(+4.99%)
Mar 31, 2008 27.49 29.25 27.49 28.43 83,500 +0.58(+2.08%)
Mar 28, 2008 27.76 28.95 27.55 27.85 66,900 +0.09(+0.32%)
Mar 27, 2008 27.68 28.44 27.09 27.76 68,049 +0.40(+1.46%)
Mar 26, 2008 27.41 28.26 27.32 27.36 112,000 -0.78(-2.77%)
Mar 25, 2008 28.00 28.56 27.91 28.14 83,400 -0.19(-0.67%)
Mar 24, 2008 27.78 28.59 27.19 28.33 90,600 +0.72(+2.61%)
Mar 21, 2008 26.00 27.72 26.00 27.61 266,686 +0.00(+0.00%)
Mar 20, 2008 26.00 27.72 26.00 27.61 266,686 +1.07(+4.03%)
Mar 19, 2008 28.38 28.50 26.54 26.54 93,200 -1.69(-5.99%)
Mar 18, 2008 26.70 28.23 26.70 28.23 116,500 +1.63(+6.13%)
Mar 17, 2008 26.65 27.28 26.16 26.60 87,117 -0.35(-1.30%)
Mar 14, 2008 29.11 29.11 26.73 26.95 100,532 -1.87(-6.49%)
Mar 13, 2008 27.03 28.89 26.50 28.82 87,110 +1.52(+5.57%)
Mar 12, 2008 28.55 28.78 27.23 27.30 126,200 -1.21(-4.24%)
Mar 11, 2008 28.29 29.19 27.75 28.51 160,694 +0.87(+3.15%)
Mar 10, 2008 28.04 28.33 27.50 27.64 156,800 -0.50(-1.78%)
Mar 07, 2008 28.37 29.21 27.89 28.14 102,821 -0.49(-1.71%)
Mar 06, 2008 28.65 29.25 28.36 28.63 244,362 -0.22(-0.76%)
Mar 05, 2008 27.50 28.99 27.50 28.85 189,900 +1.45(+5.29%)
Mar 04, 2008 27.00 27.99 26.83 27.40 298,607 +0.16(+0.59%)
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.