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 (%)
Feb 28, 2003 15.80 16.20 15.36 15.40 87,600 -0.28(-1.79%)
Feb 27, 2003 15.60 15.85 15.15 15.68 189,800 -0.12(-0.76%)
Feb 26, 2003 16.30 16.30 15.80 15.80 57,500 -0.50(-3.07%)
Feb 25, 2003 15.90 16.31 15.71 16.30 65,900 +0.26(+1.62%)
Feb 24, 2003 16.40 16.40 15.89 16.04 123,800 -0.15(-0.93%)
Feb 21, 2003 16.02 16.39 15.91 16.19 143,200 +0.08(+0.50%)
Feb 20, 2003 16.70 16.70 16.11 16.11 130,100 -0.56(-3.36%)
Feb 19, 2003 17.05 17.05 16.61 16.67 179,700 -0.13(-0.77%)
Feb 18, 2003 17.19 17.50 16.75 16.80 149,800 -0.14(-0.83%)
Feb 14, 2003 16.50 16.97 16.40 16.94 237,800 +0.44(+2.67%)
Feb 13, 2003 16.50 16.90 16.36 16.50 135,000 -0.10(-0.60%)
Feb 12, 2003 16.80 16.85 16.42 16.60 275,900 -0.39(-2.30%)
Feb 11, 2003 18.65 18.65 16.75 16.99 341,500 -1.60(-8.61%)
Feb 10, 2003 18.89 18.89 18.08 18.59 117,200 -0.06(-0.32%)
Feb 07, 2003 19.53 19.73 18.60 18.65 144,600 -0.90(-4.60%)
Feb 06, 2003 20.00 20.13 19.40 19.55 84,300 -0.35(-1.76%)
Feb 05, 2003 19.72 20.10 19.72 19.90 98,200 +0.18(+0.91%)
Feb 04, 2003 19.20 19.84 19.03 19.72 220,700 +0.28(+1.44%)
Feb 03, 2003 20.00 20.00 19.10 19.44 130,900 -0.68(-3.38%)
Jan 31, 2003 19.33 20.25 19.28 20.12 114,600 +0.67(+3.44%)
Jan 30, 2003 20.25 20.25 19.40 19.45 105,400 -0.65(-3.23%)
Jan 29, 2003 19.90 20.20 19.75 20.10 136,500 -0.70(-3.37%)
Jan 28, 2003 20.10 20.91 19.87 20.80 102,500 +0.80(+4.00%)
Jan 27, 2003 20.23 20.23 19.50 20.00 245,200 -0.48(-2.34%)
Jan 24, 2003 20.50 20.75 20.12 20.48 191,400 -0.97(-4.52%)
Jan 23, 2003 22.15 22.15 21.40 21.45 136,300 -0.45(-2.05%)
Jan 22, 2003 22.03 22.03 21.61 21.90 135,800 -0.13(-0.59%)
Jan 21, 2003 22.64 22.64 21.98 22.03 304,100 -0.57(-2.52%)
Jan 17, 2003 22.45 22.74 22.26 22.60 1,607,100 -0.02(-0.09%)
Jan 16, 2003 22.49 22.64 22.12 22.62 230,700 +0.20(+0.89%)
Jan 15, 2003 22.93 22.93 22.30 22.42 245,400 -0.30(-1.32%)
Jan 14, 2003 21.65 22.73 21.65 22.72 253,100 +1.07(+4.94%)
Jan 13, 2003 21.40 21.75 21.27 21.65 541,300 +1.65(+8.25%)
Jan 10, 2003 20.18 20.49 19.90 20.00 121,600 -0.15(-0.74%)
Jan 09, 2003 19.25 20.16 19.15 20.15 111,600 +1.14(+6.00%)
Jan 08, 2003 19.40 19.62 19.01 19.01 64,300 -0.39(-2.01%)
Jan 07, 2003 20.01 20.13 19.20 19.40 151,200 -0.26(-1.32%)
Jan 06, 2003 19.25 19.90 19.08 19.66 88,800 +0.63(+3.31%)
Jan 03, 2003 18.99 19.39 18.60 19.03 71,700 +0.12(+0.63%)
Jan 02, 2003 18.50 18.99 18.40 18.91 68,800 +0.48(+2.60%)
Dec 31, 2002 18.31 18.43 18.05 18.43 80,100 -0.01(-0.05%)
Dec 30, 2002 18.53 18.54 18.23 18.44 51,400 +0.03(+0.16%)
Dec 27, 2002 18.97 18.97 18.30 18.41 54,500 -0.55(-2.90%)
Dec 26, 2002 18.99 19.00 18.75 18.96 43,000 +0.04(+0.21%)
Dec 24, 2002 18.85 18.95 18.55 18.92 23,300 +0.36(+1.94%)
Dec 23, 2002 18.90 18.98 18.38 18.56 59,400 -0.09(-0.48%)
Dec 20, 2002 18.70 18.76 18.25 18.65 75,500 +0.11(+0.59%)
Dec 19, 2002 18.00 18.95 18.00 18.54 90,600 +0.48(+2.66%)
Dec 18, 2002 18.00 18.74 17.89 18.06 89,800 +0.00(+0.00%)
Dec 17, 2002 19.39 19.39 18.01 18.06 113,500 -1.05(-5.49%)
Dec 16, 2002 18.15 19.11 18.00 19.11 109,600 +0.71(+3.86%)
Dec 13, 2002 19.01 19.09 18.40 18.40 79,800 -0.72(-3.77%)
Dec 12, 2002 19.65 19.74 19.01 19.12 88,600 -0.18(-0.93%)
Dec 11, 2002 18.95 19.70 18.61 19.30 222,500 +0.55(+2.93%)
Dec 10, 2002 18.40 18.75 18.00 18.75 186,400 +0.60(+3.31%)
Dec 09, 2002 17.83 18.74 17.64 18.15 236,200 +0.76(+4.37%)
Dec 06, 2002 17.36 17.75 17.11 17.39 68,800 +0.19(+1.10%)
Dec 05, 2002 17.75 17.75 17.00 17.20 88,500 -0.35(-1.99%)
Dec 04, 2002 17.35 17.98 17.00 17.55 103,600 +0.11(+0.63%)
Dec 03, 2002 17.89 17.89 17.39 17.44 125,300 -0.44(-2.46%)
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.