Cubic Corp (NY: CUB )

74.86 USD +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.65 17.77 17.40 17.69 70,500 +0.13(+0.74%)
Nov 29, 2005 17.33 17.71 17.33 17.56 77,200 +0.13(+0.75%)
Nov 28, 2005 17.70 17.70 17.18 17.43 150,700 -0.11(-0.63%)
Nov 25, 2005 17.55 17.70 17.37 17.54 17,800 -0.08(-0.45%)
Nov 23, 2005 17.80 17.85 17.50 17.62 69,700 -0.20(-1.12%)
Nov 22, 2005 18.13 18.13 17.44 17.82 68,700 -0.35(-1.93%)
Nov 21, 2005 17.80 18.21 17.68 18.17 160,300 +0.37(+2.08%)
Nov 18, 2005 17.85 17.88 17.55 17.80 83,600 +0.10(+0.56%)
Nov 17, 2005 17.30 17.83 17.15 17.70 101,100 +0.38(+2.19%)
Nov 16, 2005 17.10 17.44 16.52 17.32 113,200 +0.22(+1.29%)
Nov 15, 2005 17.12 17.63 17.00 17.10 80,000 -0.02(-0.12%)
Nov 14, 2005 16.27 17.30 16.26 17.12 130,300 +0.70(+4.26%)
Nov 11, 2005 16.35 16.49 16.14 16.42 56,200 -0.06(-0.36%)
Nov 10, 2005 16.22 16.48 16.05 16.48 41,800 +0.28(+1.73%)
Nov 09, 2005 16.30 16.46 16.02 16.20 38,700 -0.10(-0.61%)
Nov 08, 2005 16.20 16.39 15.98 16.30 34,400 -0.10(-0.61%)
Nov 07, 2005 16.32 16.48 16.05 16.40 50,300 +0.14(+0.86%)
Nov 04, 2005 16.21 16.28 15.97 16.26 36,100 -0.04(-0.25%)
Nov 03, 2005 16.60 16.60 16.23 16.30 57,800 -0.28(-1.69%)
Nov 02, 2005 15.97 16.58 15.97 16.58 80,800 +0.52(+3.24%)
Nov 01, 2005 16.22 16.38 15.98 16.06 90,100 -0.35(-2.13%)
Oct 31, 2005 16.10 16.41 16.05 16.41 89,000 +0.27(+1.67%)
Oct 28, 2005 16.20 16.33 16.05 16.14 37,200 +0.02(+0.12%)
Oct 27, 2005 16.16 16.21 16.03 16.12 73,200 -0.09(-0.56%)
Oct 26, 2005 16.14 16.43 16.13 16.21 50,100 -0.09(-0.55%)
Oct 25, 2005 16.21 16.30 16.13 16.30 72,000 +0.03(+0.18%)
Oct 24, 2005 16.29 16.29 15.93 16.27 82,400 +0.21(+1.31%)
Oct 21, 2005 15.79 16.20 15.72 16.06 77,300 +0.42(+2.69%)
Oct 20, 2005 16.07 16.16 15.50 15.64 71,800 -0.46(-2.86%)
Oct 19, 2005 15.89 16.10 15.71 16.10 91,700 +0.11(+0.69%)
Oct 18, 2005 16.15 16.65 15.70 15.99 61,500 +0.29(+1.85%)
Oct 17, 2005 15.90 16.03 15.51 15.70 60,100 -0.30(-1.88%)
Oct 14, 2005 16.23 16.23 15.76 16.00 93,400 +0.00(+0.00%)
Oct 13, 2005 16.22 16.26 16.00 16.00 68,400 -0.22(-1.36%)
Oct 12, 2005 16.11 16.33 16.01 16.22 57,100 +0.01(+0.06%)
Oct 11, 2005 16.08 16.46 16.01 16.21 83,000 -0.01(-0.06%)
Oct 10, 2005 17.45 17.45 16.08 16.22 122,500 -0.28(-1.70%)
Oct 07, 2005 16.40 16.71 16.40 16.50 71,500 -0.03(-0.18%)
Oct 06, 2005 16.47 16.66 16.01 16.53 87,500 +0.07(+0.43%)
Oct 05, 2005 16.73 16.79 16.46 16.46 85,800 -0.30(-1.79%)
Oct 04, 2005 16.81 17.01 16.70 16.76 99,000 -0.15(-0.89%)
Oct 03, 2005 16.97 17.15 16.70 16.91 64,900 -0.21(-1.23%)
Sep 30, 2005 16.99 17.12 16.55 17.12 48,200 +0.13(+0.77%)
Sep 29, 2005 16.85 16.99 16.66 16.99 100,800 +0.05(+0.30%)
Sep 28, 2005 17.00 17.17 16.82 16.94 89,300 -0.13(-0.76%)
Sep 27, 2005 17.00 17.25 16.90 17.07 64,000 +0.13(+0.77%)
Sep 26, 2005 16.87 17.28 16.84 16.94 118,400 -0.13(-0.76%)
Sep 23, 2005 17.07 17.33 16.77 17.07 73,800 +0.11(+0.65%)
Sep 22, 2005 16.75 16.96 16.71 16.96 151,900 +0.16(+0.95%)
Sep 21, 2005 16.77 17.00 16.70 16.80 182,000 -0.12(-0.71%)
Sep 20, 2005 17.20 17.20 16.79 16.92 181,500 -0.29(-1.69%)
Sep 19, 2005 17.29 17.55 16.94 17.21 126,700 -0.12(-0.69%)
Sep 16, 2005 17.48 17.77 17.30 17.33 322,500 -0.01(-0.06%)
Sep 15, 2005 17.85 17.91 17.31 17.34 139,800 -0.52(-2.91%)
Sep 14, 2005 17.92 18.00 17.74 17.86 146,700 -0.05(-0.28%)
Sep 13, 2005 17.94 18.00 17.85 17.91 89,900 -0.03(-0.17%)
Sep 12, 2005 18.01 18.01 17.85 17.94 146,400 -0.14(-0.77%)
Sep 09, 2005 18.06 18.18 17.87 18.08 83,300 +0.02(+0.11%)
Sep 08, 2005 18.00 18.24 17.90 18.06 210,100 +0.00(+0.00%)
Sep 07, 2005 17.98 18.15 17.68 18.06 134,500 +0.06(+0.33%)
Sep 06, 2005 18.10 18.23 17.60 18.00 120,300 +0.02(+0.11%)
Sep 02, 2005 18.05 18.13 17.59 17.98 138,900 -0.17(-0.94%)
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.