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 (%)
Apr 30, 2003 19.00 19.44 18.57 19.39 129,100 +0.50(+2.65%)
Apr 29, 2003 19.09 19.09 18.50 18.89 82,000 -0.10(-0.53%)
Apr 28, 2003 19.05 19.06 18.20 18.99 137,200 -0.08(-0.42%)
Apr 25, 2003 18.95 19.07 18.58 19.07 106,100 -0.07(-0.37%)
Apr 24, 2003 18.90 19.16 18.60 19.14 141,900 +0.14(+0.74%)
Apr 23, 2003 17.80 19.00 17.80 19.00 238,300 +1.49(+8.51%)
Apr 22, 2003 17.50 17.81 17.49 17.51 118,800 -0.13(-0.74%)
Apr 21, 2003 17.11 17.64 17.11 17.64 103,500 +0.48(+2.80%)
Apr 17, 2003 17.51 17.51 17.16 17.16 114,800 -0.10(-0.58%)
Apr 16, 2003 17.70 17.75 17.21 17.26 105,100 -0.19(-1.09%)
Apr 15, 2003 17.49 17.54 17.21 17.45 55,300 -0.04(-0.23%)
Apr 14, 2003 17.43 17.49 17.16 17.49 63,300 +0.41(+2.40%)
Apr 11, 2003 16.85 17.19 16.75 17.08 86,000 +0.23(+1.36%)
Apr 10, 2003 17.03 17.25 16.74 16.85 71,900 -0.18(-1.06%)
Apr 09, 2003 16.87 17.23 16.61 17.03 91,200 +0.06(+0.35%)
Apr 08, 2003 16.75 16.99 16.71 16.97 116,800 +0.43(+2.60%)
Apr 07, 2003 16.88 16.99 16.54 16.54 160,600 -0.06(-0.36%)
Apr 04, 2003 17.00 17.10 16.60 16.60 136,600 -0.32(-1.89%)
Apr 03, 2003 17.28 17.28 16.91 16.92 72,900 -0.09(-0.53%)
Apr 02, 2003 16.85 17.29 16.70 17.01 143,200 +0.32(+1.92%)
Apr 01, 2003 16.32 16.77 16.32 16.69 89,600 +0.37(+2.27%)
Mar 31, 2003 17.00 17.00 16.28 16.32 124,000 -0.62(-3.66%)
Mar 28, 2003 17.00 17.90 16.90 16.94 173,600 +0.19(+1.13%)
Mar 27, 2003 16.60 16.96 16.52 16.75 129,600 +0.23(+1.39%)
Mar 26, 2003 17.00 17.00 16.52 16.52 85,800 -0.42(-2.48%)
Mar 25, 2003 16.50 16.99 16.34 16.94 135,100 +0.34(+2.05%)
Mar 24, 2003 16.78 16.78 16.00 16.60 159,300 -0.18(-1.07%)
Mar 21, 2003 16.80 16.85 16.26 16.78 130,200 +0.03(+0.18%)
Mar 20, 2003 16.72 16.85 16.12 16.75 166,100 +0.03(+0.18%)
Mar 19, 2003 17.25 17.45 16.71 16.72 227,800 +0.31(+1.89%)
Mar 18, 2003 16.49 16.70 16.25 16.41 206,300 +0.15(+0.92%)
Mar 17, 2003 15.57 16.62 15.30 16.26 364,300 +1.07(+7.04%)
Mar 14, 2003 14.52 15.27 14.48 15.19 160,900 +0.92(+6.45%)
Mar 13, 2003 14.75 14.80 14.25 14.27 95,000 -0.09(-0.63%)
Mar 12, 2003 14.78 14.90 14.30 14.36 117,800 -0.20(-1.37%)
Mar 11, 2003 14.45 14.92 14.45 14.56 149,700 +0.15(+1.04%)
Mar 10, 2003 15.19 15.20 14.35 14.41 97,900 -0.44(-2.96%)
Mar 07, 2003 15.05 15.05 14.63 14.85 113,000 +0.02(+0.13%)
Mar 06, 2003 15.05 15.05 14.71 14.83 91,700 +0.03(+0.20%)
Mar 05, 2003 15.30 15.30 14.60 14.80 138,100 -0.50(-3.27%)
Mar 04, 2003 15.65 15.65 15.28 15.30 113,000 +0.05(+0.33%)
Mar 03, 2003 15.65 15.69 15.25 15.25 73,600 -0.15(-0.97%)
Feb 28, 2003 15.80 16.20 15.36 15.40 87,600 -0.28(-1.79%)
Feb 27, 2003 15.60 15.85 15.15 15.68 189,800 -0.12(-0.76%)
Feb 26, 2003 16.30 16.30 15.80 15.80 57,500 -0.50(-3.07%)
Feb 25, 2003 15.90 16.31 15.71 16.30 65,900 +0.26(+1.62%)
Feb 24, 2003 16.40 16.40 15.89 16.04 123,800 -0.15(-0.93%)
Feb 21, 2003 16.02 16.39 15.91 16.19 143,200 +0.08(+0.50%)
Feb 20, 2003 16.70 16.70 16.11 16.11 130,100 -0.56(-3.36%)
Feb 19, 2003 17.05 17.05 16.61 16.67 179,700 -0.13(-0.77%)
Feb 18, 2003 17.19 17.50 16.75 16.80 149,800 -0.14(-0.83%)
Feb 14, 2003 16.50 16.97 16.40 16.94 237,800 +0.44(+2.67%)
Feb 13, 2003 16.50 16.90 16.36 16.50 135,000 -0.10(-0.60%)
Feb 12, 2003 16.80 16.85 16.42 16.60 275,900 -0.39(-2.30%)
Feb 11, 2003 18.65 18.65 16.75 16.99 341,500 -1.60(-8.61%)
Feb 10, 2003 18.89 18.89 18.08 18.59 117,200 -0.06(-0.32%)
Feb 07, 2003 19.53 19.73 18.60 18.65 144,600 -0.90(-4.60%)
Feb 06, 2003 20.00 20.13 19.40 19.55 84,300 -0.35(-1.76%)
Feb 05, 2003 19.72 20.10 19.72 19.90 98,200 +0.18(+0.91%)
Feb 04, 2003 19.20 19.84 19.03 19.72 220,700 +0.28(+1.44%)
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.