Cubic Corp (NY: CUB )

74.82 USD -0.08 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 29.40 29.63 29.35 29.58 19,000 +0.11(+0.37%)
Nov 26, 2003 30.09 30.09 29.36 29.47 49,400 -0.43(-1.44%)
Nov 25, 2003 28.96 30.00 28.96 29.90 134,200 +0.94(+3.25%)
Nov 24, 2003 28.15 28.96 28.06 28.96 69,000 +0.95(+3.39%)
Nov 21, 2003 28.36 28.65 27.90 28.01 69,500 -0.35(-1.23%)
Nov 20, 2003 28.00 28.36 27.81 28.36 41,300 +0.34(+1.21%)
Nov 19, 2003 28.20 28.39 27.79 28.02 86,600 -0.18(-0.64%)
Nov 18, 2003 28.50 28.63 27.82 28.20 87,300 -0.05(-0.18%)
Nov 17, 2003 27.39 28.25 27.35 28.25 68,900 +0.26(+0.93%)
Nov 14, 2003 28.25 28.37 27.58 27.99 91,000 -0.26(-0.92%)
Nov 13, 2003 27.55 28.60 27.55 28.25 84,400 +0.25(+0.89%)
Nov 12, 2003 27.94 28.10 27.52 28.00 117,400 +0.06(+0.21%)
Nov 11, 2003 29.00 29.00 28.13 27.94 54,100 -1.06(-3.66%)
Nov 10, 2003 29.75 29.38 28.71 29.00 56,400 -0.75(-2.52%)
Nov 07, 2003 29.55 29.83 29.41 29.75 64,100 +0.45(+1.54%)
Nov 06, 2003 28.90 29.31 28.60 29.30 40,400 +0.31(+1.07%)
Nov 05, 2003 28.44 29.25 28.44 28.99 31,900 +0.00(+0.00%)
Nov 04, 2003 28.44 29.25 28.44 28.99 83,157 -0.15(-0.51%)
Nov 03, 2003 28.65 29.65 28.65 29.14 96,700 +0.74(+2.61%)
Oct 31, 2003 28.25 28.65 28.15 28.40 69,000 +0.31(+1.10%)
Oct 30, 2003 28.49 28.84 27.90 28.09 59,200 +0.09(+0.32%)
Oct 29, 2003 27.70 28.22 27.70 28.00 69,000 +0.06(+0.21%)
Oct 28, 2003 27.88 28.19 27.88 27.94 71,100 +0.31(+1.12%)
Oct 27, 2003 26.40 27.75 26.40 27.63 77,400 +1.02(+3.83%)
Oct 24, 2003 27.00 27.03 26.51 26.61 49,300 -0.41(-1.52%)
Oct 23, 2003 27.00 27.25 26.98 27.02 72,000 +0.02(+0.07%)
Oct 22, 2003 27.68 27.68 26.50 27.00 73,500 -0.64(-2.32%)
Oct 21, 2003 27.30 27.98 27.30 27.64 106,800 +0.24(+0.88%)
Oct 20, 2003 27.40 27.65 27.28 27.40 56,100 -0.10(-0.36%)
Oct 17, 2003 27.62 27.70 27.50 27.50 52,500 +0.05(+0.18%)
Oct 16, 2003 27.75 27.94 27.42 27.45 71,500 -0.55(-1.96%)
Oct 15, 2003 28.15 28.25 27.60 28.00 50,000 -0.03(-0.11%)
Oct 14, 2003 27.60 28.05 27.48 28.03 69,700 +0.53(+1.93%)
Oct 13, 2003 27.25 27.53 27.01 27.50 62,300 -0.05(-0.18%)
Oct 10, 2003 27.44 27.68 27.14 27.55 39,200 +0.36(+1.32%)
Oct 09, 2003 27.19 27.93 27.19 27.19 77,100 +0.27(+1.00%)
Oct 08, 2003 27.15 27.19 26.72 26.92 51,700 -0.27(-0.99%)
Oct 07, 2003 26.75 27.19 26.75 27.19 69,700 -0.06(-0.22%)
Oct 06, 2003 27.85 27.85 26.99 27.25 100,800 -0.40(-1.45%)
Oct 03, 2003 27.27 27.65 27.05 27.65 108,200 +1.00(+3.75%)
Oct 02, 2003 26.87 26.91 26.10 26.65 71,400 +0.39(+1.49%)
Oct 01, 2003 25.50 26.41 25.50 26.26 114,000 +1.14(+4.54%)
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%)
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.