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 30, 2009 35.85 36.01 33.91 34.82 152,099 -0.97(-2.71%)
Nov 27, 2009 35.41 36.14 35.40 35.79 64,050 -0.61(-1.68%)
Nov 25, 2009 36.45 36.59 36.00 36.40 63,844 +0.05(+0.14%)
Nov 24, 2009 35.48 36.44 35.48 36.35 105,832 +0.58(+1.62%)
Nov 23, 2009 35.43 36.11 35.39 35.77 111,030 +0.86(+2.46%)
Nov 20, 2009 34.13 35.03 33.76 34.91 123,285 +0.66(+1.93%)
Nov 19, 2009 35.03 35.03 34.00 34.25 95,672 -1.19(-3.36%)
Nov 18, 2009 36.10 36.10 34.90 35.44 67,632 -0.46(-1.28%)
Nov 17, 2009 36.01 36.13 35.50 35.90 82,138 -0.05(-0.14%)
Nov 16, 2009 34.41 36.06 34.25 35.95 101,914 +1.76(+5.15%)
Nov 13, 2009 34.12 34.97 33.97 34.19 100,371 +0.11(+0.32%)
Nov 12, 2009 35.34 35.67 34.00 34.08 77,847 -1.26(-3.57%)
Nov 11, 2009 34.96 35.48 34.93 35.34 52,255 +0.53(+1.52%)
Nov 10, 2009 35.12 35.46 34.52 34.81 99,412 -0.44(-1.25%)
Nov 09, 2009 34.57 35.25 34.22 35.25 76,891 +1.00(+2.92%)
Nov 06, 2009 34.22 35.16 33.95 34.25 112,519 -0.36(-1.04%)
Nov 05, 2009 33.92 34.68 33.73 34.61 107,453 +0.84(+2.49%)
Nov 04, 2009 34.61 34.75 33.70 33.77 154,929 -0.84(-2.43%)
Nov 03, 2009 34.49 34.84 34.19 34.61 92,347 -0.13(-0.37%)
Nov 02, 2009 34.80 35.11 34.02 34.74 110,421 +0.03(+0.09%)
Oct 30, 2009 35.79 35.79 34.65 34.71 108,152 -1.07(-2.99%)
Oct 29, 2009 35.41 35.98 35.12 35.78 91,501 +0.76(+2.17%)
Oct 28, 2009 36.03 36.03 34.86 35.02 188,782 -0.87(-2.42%)
Oct 27, 2009 35.76 36.37 35.76 35.89 103,530 +0.12(+0.34%)
Oct 26, 2009 36.19 36.56 35.49 35.77 113,354 -0.17(-0.47%)
Oct 23, 2009 36.06 36.12 35.78 35.94 97,997 -0.33(-0.91%)
Oct 22, 2009 35.89 36.39 35.06 36.27 238,316 +0.38(+1.06%)
Oct 21, 2009 36.75 37.31 35.72 35.89 100,920 -1.11(-3.00%)
Oct 20, 2009 36.11 37.16 36.03 37.00 93,345 -0.57(-1.52%)
Oct 19, 2009 38.25 38.25 37.40 37.57 87,889 -0.22(-0.58%)
Oct 16, 2009 38.08 38.29 37.20 37.79 78,440 -0.35(-0.92%)
Oct 15, 2009 38.21 38.54 37.79 38.14 92,057 -0.20(-0.52%)
Oct 14, 2009 37.45 38.44 37.02 38.34 82,870 +1.18(+3.18%)
Oct 13, 2009 38.16 38.16 37.00 37.16 126,924 -0.93(-2.44%)
Oct 12, 2009 38.97 38.98 38.00 38.09 78,582 -0.74(-1.91%)
Oct 09, 2009 38.35 39.11 38.25 38.83 99,427 +0.41(+1.07%)
Oct 08, 2009 38.99 39.36 38.41 38.42 111,689 -0.14(-0.36%)
Oct 07, 2009 38.93 38.93 38.17 38.56 54,741 -0.01(-0.03%)
Oct 06, 2009 39.27 39.27 38.09 38.57 104,588 -0.38(-0.98%)
Oct 05, 2009 39.17 39.31 38.50 38.95 97,717 +0.05(+0.13%)
Oct 02, 2009 38.94 39.27 38.76 38.90 70,911 -0.03(-0.08%)
Oct 01, 2009 39.50 39.85 38.90 38.93 91,197 -0.54(-1.37%)
Sep 30, 2009 39.91 40.10 39.00 39.47 80,832 -0.30(-0.75%)
Sep 29, 2009 40.06 40.14 39.56 39.77 48,050 -0.21(-0.52%)
Sep 28, 2009 39.35 40.25 39.35 39.98 78,072 +1.03(+2.64%)
Sep 25, 2009 38.67 39.46 38.11 38.95 113,513 +0.08(+0.21%)
Sep 24, 2009 39.62 39.97 38.85 38.87 135,872 -0.88(-2.21%)
Sep 23, 2009 40.80 41.01 39.74 39.75 112,910 -0.87(-2.14%)
Sep 22, 2009 40.95 41.03 40.57 40.62 78,448 +0.04(+0.10%)
Sep 21, 2009 40.78 41.45 40.50 40.58 103,664 -0.07(-0.17%)
Sep 18, 2009 39.73 40.95 39.18 40.65 161,590 +1.01(+2.55%)
Sep 17, 2009 38.76 40.00 38.38 39.64 93,622 +0.69(+1.77%)
Sep 16, 2009 39.38 39.38 38.70 38.95 98,091 -0.23(-0.59%)
Sep 15, 2009 39.61 39.64 38.92 39.18 88,322 -0.59(-1.48%)
Sep 14, 2009 38.74 39.84 38.21 39.77 142,435 +0.97(+2.50%)
Sep 11, 2009 38.25 38.97 38.05 38.80 89,841 +0.52(+1.36%)
Sep 10, 2009 37.81 38.33 36.83 38.28 125,024 +0.27(+0.71%)
Sep 09, 2009 37.90 38.88 37.50 38.01 118,233 +0.26(+0.69%)
Sep 08, 2009 38.06 38.10 37.25 37.75 135,174 +0.07(+0.19%)
Sep 04, 2009 38.43 38.54 37.37 37.68 283,376 -0.71(-1.85%)
Sep 03, 2009 38.22 38.59 37.18 38.39 273,810 +2.11(+5.82%)
Sep 02, 2009 36.28 36.69 36.09 36.28 139,959 +0.20(+0.55%)
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.