Cubic Corp (NY: CUB )

74.90 USD +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.03 27.85 25.90 27.20 188,774 +1.31(+5.06%)
Dec 30, 2008 25.74 26.12 25.03 25.89 205,598 +0.24(+0.94%)
Dec 29, 2008 27.04 27.04 25.16 25.65 315,756 -2.36(-8.43%)
Dec 26, 2008 28.71 28.72 27.01 28.01 115,781 -0.70(-2.44%)
Dec 24, 2008 28.33 28.96 27.65 28.71 72,206 +0.34(+1.20%)
Dec 23, 2008 29.27 29.92 28.03 28.37 120,088 -0.54(-1.87%)
Dec 22, 2008 28.50 29.20 27.67 28.91 138,677 +0.59(+2.08%)
Dec 19, 2008 28.29 29.42 28.11 28.32 275,302 +0.39(+1.40%)
Dec 18, 2008 27.92 28.80 27.40 27.93 114,790 +0.05(+0.18%)
Dec 17, 2008 27.93 28.38 27.00 27.88 139,705 -0.72(-2.52%)
Dec 16, 2008 28.15 29.00 28.05 28.60 170,059 +0.78(+2.80%)
Dec 15, 2008 28.37 28.75 26.75 27.82 101,956 -0.18(-0.64%)
Dec 12, 2008 27.11 28.89 27.11 28.00 0 +0.23(+0.83%)
Dec 11, 2008 27.01 28.56 27.01 27.77 189,081 -0.13(-0.47%)
Dec 10, 2008 27.51 28.87 27.21 27.90 116,280 +0.38(+1.38%)
Dec 09, 2008 25.82 28.10 25.82 27.52 113,149 +0.32(+1.18%)
Dec 08, 2008 25.55 27.44 25.55 27.20 173,230 +1.00(+3.82%)
Dec 05, 2008 25.16 26.47 24.38 26.20 121,133 +0.81(+3.19%)
Dec 04, 2008 26.25 28.70 24.85 25.39 183,298 -0.74(-2.83%)
Dec 03, 2008 25.06 26.75 24.70 26.13 125,373 +0.44(+1.71%)
Dec 02, 2008 23.21 25.69 23.19 25.69 138,791 +2.25(+9.60%)
Dec 01, 2008 26.00 26.09 23.21 23.44 116,180 -3.00(-11.35%)
Nov 28, 2008 24.62 26.44 24.57 26.44 77,012 +1.81(+7.35%)
Nov 26, 2008 21.83 24.64 21.83 24.63 103,080 +2.04(+9.03%)
Nov 25, 2008 22.20 22.71 21.90 22.59 103,700 +0.52(+2.36%)
Nov 24, 2008 21.66 22.39 21.20 22.07 155,905 +0.71(+3.32%)
Nov 21, 2008 21.03 21.59 19.81 21.36 181,591 +0.60(+2.89%)
Nov 20, 2008 20.41 22.31 20.31 20.76 144,379 +0.22(+1.07%)
Nov 19, 2008 21.86 22.21 20.54 20.54 134,513 -1.38(-6.30%)
Nov 18, 2008 21.34 22.25 20.86 21.92 196,371 +0.60(+2.81%)
Nov 17, 2008 20.54 22.23 20.53 21.32 176,030 +0.57(+2.75%)
Nov 14, 2008 21.66 22.24 20.66 20.75 0 -1.30(-5.90%)
Nov 13, 2008 20.05 22.07 19.29 22.05 96,429 +2.07(+10.36%)
Nov 12, 2008 19.79 20.91 19.79 19.98 94,845 -0.06(-0.30%)
Nov 11, 2008 20.75 20.77 20.04 20.04 87,211 -0.86(-4.11%)
Nov 10, 2008 21.48 21.65 20.78 20.90 46,049 -0.09(-0.43%)
Nov 07, 2008 20.64 21.07 20.48 20.99 44,273 +0.53(+2.59%)
Nov 06, 2008 20.85 21.33 20.44 20.46 46,698 -0.59(-2.80%)
Nov 05, 2008 22.15 22.15 21.01 21.05 86,932 -1.35(-6.03%)
Nov 04, 2008 22.40 22.50 21.80 22.40 81,700 +0.00(+0.00%)
Nov 03, 2008 22.24 22.78 22.04 22.40 113,234 +0.15(+0.67%)
Oct 31, 2008 21.66 22.44 21.15 22.25 102,648 +0.59(+2.72%)
Oct 30, 2008 20.53 21.67 20.31 21.66 77,226 +1.13(+5.50%)
Oct 29, 2008 20.56 21.32 20.06 20.53 106,201 +0.05(+0.24%)
Oct 28, 2008 19.10 20.54 18.40 20.48 119,828 +1.63(+8.65%)
Oct 27, 2008 20.17 20.59 18.84 18.85 111,195 -1.53(-7.51%)
Oct 24, 2008 19.85 21.17 19.84 20.38 91,723 -0.96(-4.50%)
Oct 23, 2008 21.99 22.35 20.43 21.34 88,939 -0.53(-2.42%)
Oct 22, 2008 21.51 22.23 21.11 21.87 65,787 -0.16(-0.73%)
Oct 21, 2008 22.39 22.56 21.86 22.03 76,028 -0.75(-3.29%)
Oct 20, 2008 21.84 23.07 21.20 22.78 96,205 +0.78(+3.55%)
Oct 17, 2008 21.49 22.46 21.29 22.00 154,053 -0.06(-0.27%)
Oct 16, 2008 20.85 22.22 19.84 22.06 185,951 +1.30(+6.26%)
Oct 15, 2008 22.24 22.33 20.65 20.76 87,341 -1.86(-8.22%)
Oct 14, 2008 22.77 22.93 21.83 22.62 110,849 +0.12(+0.53%)
Oct 13, 2008 20.99 22.50 20.44 22.50 123,422 +2.07(+10.13%)
Oct 10, 2008 19.02 20.43 17.03 20.43 306,255 +0.55(+2.77%)
Oct 09, 2008 22.00 22.28 19.88 19.88 161,389 -2.02(-9.22%)
Oct 08, 2008 21.42 22.97 19.83 21.90 153,585 -0.01(-0.05%)
Oct 07, 2008 22.46 23.16 21.20 21.91 247,849 -0.72(-3.18%)
Oct 06, 2008 22.15 22.77 21.94 22.63 139,687 -0.01(-0.04%)
Oct 03, 2008 22.87 23.42 22.42 22.64 0 +0.16(+0.71%)
Oct 02, 2008 24.29 24.29 22.45 22.48 134,332 -1.91(-7.83%)
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.