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 (%)
Feb 26, 2010 34.36 34.82 34.01 34.49 113,440 +0.00(+0.00%)
Feb 25, 2010 33.74 34.53 33.56 34.49 84,732 +0.44(+1.29%)
Feb 24, 2010 34.22 34.78 33.65 34.05 124,494 +0.00(+0.00%)
Feb 23, 2010 34.34 34.40 33.76 34.05 210,717 -0.23(-0.67%)
Feb 22, 2010 33.79 34.71 33.62 34.28 255,669 +0.66(+1.96%)
Feb 19, 2010 33.38 33.88 33.19 33.62 190,492 +0.25(+0.75%)
Feb 18, 2010 32.96 33.46 32.90 33.37 202,047 +0.37(+1.12%)
Feb 17, 2010 33.47 33.47 32.81 33.00 134,439 -0.22(-0.66%)
Feb 16, 2010 33.82 33.94 33.13 33.22 167,600 -0.21(-0.63%)
Feb 12, 2010 32.03 33.43 33.43 33.43 204,100 +1.01(+3.12%)
Feb 11, 2010 32.20 32.63 31.26 32.42 460,648 -0.02(-0.06%)
Feb 10, 2010 33.81 33.81 32.02 32.44 297,284 -1.36(-4.02%)
Feb 09, 2010 35.51 35.66 33.49 33.80 326,840 -1.27(-3.62%)
Feb 08, 2010 37.88 37.88 34.33 35.07 461,815 -2.73(-7.22%)
Feb 05, 2010 38.00 38.09 36.52 37.80 95,702 -0.23(-0.60%)
Feb 04, 2010 39.30 39.45 38.00 38.03 72,940 -1.55(-3.92%)
Feb 03, 2010 39.36 39.70 39.02 39.58 44,515 +0.15(+0.38%)
Feb 02, 2010 39.71 39.81 39.15 39.43 69,226 -0.15(-0.38%)
Feb 01, 2010 39.29 39.96 39.11 39.58 46,079 +0.53(+1.36%)
Jan 29, 2010 39.49 39.67 38.80 39.05 91,804 -0.22(-0.56%)
Jan 28, 2010 39.22 39.63 38.44 39.27 98,735 +0.22(+0.56%)
Jan 27, 2010 38.68 39.11 38.23 39.05 41,588 +0.32(+0.83%)
Jan 26, 2010 40.07 40.07 38.70 38.73 61,130 -1.32(-3.30%)
Jan 25, 2010 39.97 40.65 39.52 40.05 75,917 +0.39(+0.98%)
Jan 22, 2010 38.95 39.94 38.87 39.66 81,713 +0.71(+1.82%)
Jan 21, 2010 40.46 40.58 38.66 38.95 110,548 -1.34(-3.33%)
Jan 20, 2010 41.31 41.31 39.72 40.29 98,722 -1.18(-2.85%)
Jan 19, 2010 40.37 41.52 40.37 41.47 84,187 +1.10(+2.72%)
Jan 15, 2010 41.97 40.37 40.37 40.37 105,400 -1.48(-3.54%)
Jan 14, 2010 41.68 42.07 41.56 41.85 36,517 +0.04(+0.10%)
Jan 13, 2010 42.11 42.15 41.55 41.81 69,730 -0.06(-0.14%)
Jan 12, 2010 41.67 42.02 41.42 41.87 115,591 -0.14(-0.33%)
Jan 11, 2010 40.99 42.05 40.38 42.01 151,954 +1.25(+3.07%)
Jan 08, 2010 40.27 41.38 40.05 40.76 94,907 +0.50(+1.24%)
Jan 07, 2010 40.87 40.91 39.18 40.26 161,622 -0.76(-1.85%)
Jan 06, 2010 41.57 42.48 40.66 41.02 176,361 -0.56(-1.35%)
Jan 05, 2010 38.99 42.50 38.64 41.58 379,485 +2.43(+6.21%)
Jan 04, 2010 37.63 39.15 37.42 39.15 148,280 +1.85(+4.96%)
Dec 31, 2009 38.02 37.30 37.30 37.30 39,900 -0.83(-2.18%)
Dec 30, 2009 37.68 38.13 37.30 38.13 78,366 +0.42(+1.11%)
Dec 29, 2009 37.96 38.08 37.50 37.71 44,785 -0.08(-0.21%)
Dec 28, 2009 37.89 37.93 37.40 37.79 41,472 -0.10(-0.26%)
Dec 24, 2009 38.07 38.07 37.58 37.89 13,869 +0.10(+0.26%)
Dec 23, 2009 37.80 37.90 37.54 37.79 38,477 +0.21(+0.56%)
Dec 22, 2009 37.62 37.65 37.05 37.58 73,788 +0.16(+0.43%)
Dec 21, 2009 37.51 38.17 37.32 37.42 106,554 +0.02(+0.05%)
Dec 18, 2009 37.84 37.99 36.81 37.40 161,676 -0.05(-0.13%)
Dec 17, 2009 37.44 37.73 36.75 37.45 70,338 -0.21(-0.56%)
Dec 16, 2009 38.46 38.47 37.53 37.66 83,622 -0.53(-1.39%)
Dec 15, 2009 38.40 38.80 37.91 38.19 140,751 -0.05(-0.13%)
Dec 14, 2009 38.08 38.55 38.00 38.24 125,927 +1.28(+3.46%)
Dec 11, 2009 36.76 37.28 36.04 36.96 117,214 +0.24(+0.65%)
Dec 10, 2009 37.96 38.43 36.36 36.72 146,860 -1.28(-3.37%)
Dec 09, 2009 38.10 38.91 37.59 38.00 271,145 -0.03(-0.08%)
Dec 08, 2009 37.45 38.27 37.02 38.03 155,271 +0.43(+1.14%)
Dec 07, 2009 35.82 37.62 35.75 37.60 166,856 +1.95(+5.47%)
Dec 04, 2009 35.84 36.55 35.47 35.65 161,543 +0.47(+1.34%)
Dec 03, 2009 35.42 35.49 35.01 35.18 169,141 -0.03(-0.09%)
Dec 02, 2009 34.88 35.56 34.70 35.21 173,524 +0.54(+1.56%)
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.