Cubic Corp (NY: CUB )

74.79 USD +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 36.38 37.44 36.23 36.38 1,293 -0.24(-0.66%)
Jun 29, 2010 36.76 36.99 36.33 36.62 143,632 -0.54(-1.45%)
Jun 25, 2010 37.16 37.24 35.90 37.16 378,192 +0.98(+2.71%)
Jun 24, 2010 36.82 37.32 36.15 36.18 95,816 -0.82(-2.22%)
Jun 23, 2010 36.87 37.23 36.60 37.00 102,174 +0.11(+0.30%)
Jun 22, 2010 36.89 37.76 36.84 36.89 400 +0.08(+0.22%)
Jun 21, 2010 36.60 37.25 36.45 36.81 147,100 +0.53(+1.46%)
Jun 18, 2010 36.28 36.39 35.94 36.28 152,484 +0.26(+0.72%)
Jun 17, 2010 35.53 36.09 35.26 36.02 61,366 +0.59(+1.67%)
Jun 16, 2010 35.48 35.88 35.25 35.43 73,039 -0.15(-0.42%)
Jun 15, 2010 35.58 35.61 34.80 35.58 696 +0.39(+1.11%)
Jun 14, 2010 34.98 36.42 34.74 35.19 137,037 +0.57(+1.65%)
Jun 11, 2010 34.10 35.13 34.08 34.62 88,277 +0.26(+0.76%)
Jun 10, 2010 34.36 34.45 33.66 34.36 646 +0.54(+1.60%)
Jun 09, 2010 34.04 34.43 33.61 33.82 74,379 +0.16(+0.48%)
Jun 08, 2010 33.85 33.98 33.22 33.66 71,197 -0.11(-0.33%)
Jun 07, 2010 34.88 34.88 33.69 33.77 96,554 -0.86(-2.48%)
Jun 04, 2010 34.63 35.82 34.49 34.63 112,387 -1.36(-3.78%)
Jun 03, 2010 36.47 36.73 35.43 35.99 125,281 -0.16(-0.44%)
Jun 02, 2010 36.15 36.20 34.93 36.15 108,917 +0.83(+2.35%)
Jun 01, 2010 35.32 36.74 35.26 35.32 564 -1.06(-2.91%)
May 28, 2010 36.38 37.15 36.23 36.38 72,929 -0.86(-2.31%)
May 27, 2010 36.77 37.30 36.38 37.24 64,640 +1.19(+3.30%)
May 26, 2010 36.05 37.54 35.98 36.05 566 +0.09(+0.25%)
May 25, 2010 35.08 36.15 34.54 35.96 99,917 -0.13(-0.36%)
May 24, 2010 36.72 37.43 36.02 36.09 153,612 -0.64(-1.74%)
May 21, 2010 35.52 36.90 35.52 36.73 109,375 +0.70(+1.94%)
May 20, 2010 36.58 37.01 36.02 36.03 118,085 -2.20(-5.75%)
May 19, 2010 38.67 38.84 37.85 38.23 103,869 -0.57(-1.47%)
May 18, 2010 39.99 40.04 38.69 38.80 100,032 -0.72(-1.82%)
May 17, 2010 39.19 39.65 38.28 39.52 114,399 +0.64(+1.65%)
May 14, 2010 38.88 39.20 38.28 38.88 71,229 -0.38(-0.97%)
May 13, 2010 38.92 39.54 38.59 39.26 90,360 +0.20(+0.51%)
May 12, 2010 37.87 39.20 37.87 39.06 127,819 +1.37(+3.63%)
May 11, 2010 37.75 38.11 37.60 37.69 106,456 +0.06(+0.16%)
May 10, 2010 37.63 37.74 37.05 37.63 102,343 +1.95(+5.47%)
May 07, 2010 36.45 36.78 35.48 35.68 145,342 -1.15(-3.12%)
May 06, 2010 38.24 38.36 35.00 36.83 202,982 +0.38(+1.04%)
May 05, 2010 36.07 38.46 35.85 36.45 235,251 -0.74(-1.99%)
May 04, 2010 37.85 37.85 36.69 37.19 78,662 -0.79(-2.08%)
May 03, 2010 37.44 38.02 37.22 37.98 49,475 +0.67(+1.80%)
Apr 30, 2010 38.44 38.76 37.30 37.31 74,433 -1.24(-3.22%)
Apr 29, 2010 37.85 38.55 37.51 38.55 51,688 +0.82(+2.17%)
Apr 28, 2010 37.92 37.92 37.53 37.73 37,697 +0.08(+0.21%)
Apr 27, 2010 38.13 38.32 37.56 37.65 67,294 -0.31(-0.82%)
Apr 26, 2010 38.19 38.59 37.79 37.96 42,586 -0.03(-0.08%)
Apr 23, 2010 38.11 38.18 37.61 37.99 42,047 -0.02(-0.05%)
Apr 22, 2010 37.32 38.17 37.29 38.01 84,576 +0.41(+1.09%)
Apr 21, 2010 37.50 37.60 37.30 37.60 72,309 +0.16(+0.43%)
Apr 20, 2010 37.55 37.55 37.24 37.44 54,452 +0.08(+0.21%)
Apr 19, 2010 37.35 37.63 37.00 37.36 101,793 +0.16(+0.43%)
Apr 16, 2010 37.55 38.05 36.92 37.20 125,759 -0.39(-1.04%)
Apr 15, 2010 37.62 37.65 37.43 37.59 73,546 +0.05(+0.13%)
Apr 14, 2010 36.82 37.67 36.17 37.54 146,009 +0.76(+2.07%)
Apr 13, 2010 36.55 36.92 36.31 36.78 114,225 +0.35(+0.96%)
Apr 12, 2010 36.03 36.46 36.00 36.43 124,611 +0.55(+1.53%)
Apr 09, 2010 35.69 35.96 34.85 35.88 90,023 +0.32(+0.90%)
Apr 08, 2010 35.87 35.87 35.51 35.56 47,592 -0.49(-1.36%)
Apr 07, 2010 35.94 36.42 35.66 36.05 63,135 -0.06(-0.17%)
Apr 06, 2010 36.39 36.49 35.93 36.11 60,634 -0.28(-0.77%)
Apr 05, 2010 36.55 37.00 36.08 36.39 59,687 +0.06(+0.17%)
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.