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 (%)
Jul 31, 2003 24.80 25.00 24.60 24.67 54,900 +0.07(+0.28%)
Jul 30, 2003 24.65 24.87 24.50 24.60 54,100 -0.04(-0.16%)
Jul 29, 2003 24.70 24.92 24.41 24.64 51,700 -0.11(-0.44%)
Jul 28, 2003 24.00 24.77 23.90 24.75 107,100 +0.93(+3.90%)
Jul 25, 2003 24.31 24.54 23.67 23.82 98,200 -0.61(-2.50%)
Jul 24, 2003 25.30 25.30 24.43 24.43 108,400 -0.55(-2.20%)
Jul 23, 2003 24.49 25.25 24.30 24.98 362,600 +0.48(+1.96%)
Jul 22, 2003 23.74 24.69 23.62 24.50 205,400 +0.66(+2.77%)
Jul 21, 2003 24.22 24.49 23.43 23.84 112,500 -0.21(-0.87%)
Jul 18, 2003 23.35 24.08 23.30 24.05 85,900 +1.04(+4.52%)
Jul 17, 2003 23.78 23.84 22.75 23.01 72,100 -0.89(-3.72%)
Jul 16, 2003 23.99 24.09 23.61 23.90 76,700 +0.10(+0.42%)
Jul 15, 2003 23.66 23.85 23.38 23.80 44,800 +0.04(+0.17%)
Jul 14, 2003 24.24 24.24 23.76 23.76 115,600 -0.23(-0.96%)
Jul 11, 2003 24.25 24.25 23.40 23.99 64,800 -0.10(-0.42%)
Jul 10, 2003 24.00 24.09 23.70 24.09 70,700 +0.07(+0.29%)
Jul 09, 2003 23.86 24.02 23.26 24.02 117,100 +0.06(+0.25%)
Jul 08, 2003 23.10 24.00 23.10 23.96 132,100 +0.28(+1.18%)
Jul 07, 2003 23.45 23.77 23.31 23.68 123,600 +0.57(+2.47%)
Jul 03, 2003 22.59 23.11 22.59 23.11 46,100 +0.52(+2.30%)
Jul 02, 2003 22.41 22.77 22.40 22.59 91,500 +0.18(+0.80%)
Jul 01, 2003 22.22 22.61 21.55 22.41 100,400 +0.19(+0.86%)
Jun 30, 2003 21.92 22.33 21.86 22.22 115,200 +0.39(+1.79%)
Jun 27, 2003 22.10 22.34 21.81 21.83 40,300 -0.12(-0.55%)
Jun 26, 2003 21.50 22.10 21.46 21.95 102,000 +0.69(+3.25%)
Jun 25, 2003 21.50 22.09 21.26 21.26 83,700 -0.42(-1.94%)
Jun 24, 2003 21.65 21.82 21.50 21.68 72,300 -0.31(-1.41%)
Jun 23, 2003 22.66 22.66 21.51 21.99 96,700 -0.66(-2.91%)
Jun 20, 2003 22.80 23.00 22.15 22.65 121,500 -0.40(-1.74%)
Jun 19, 2003 22.70 23.40 22.60 23.05 197,000 +0.48(+2.13%)
Jun 18, 2003 22.70 22.71 22.45 22.57 69,900 -0.10(-0.44%)
Jun 17, 2003 22.66 22.68 22.35 22.67 82,900 +0.10(+0.44%)
Jun 16, 2003 22.30 22.67 22.30 22.57 87,700 +0.32(+1.44%)
Jun 13, 2003 22.50 22.50 22.00 22.25 105,500 -0.46(-2.03%)
Jun 12, 2003 22.67 22.84 22.46 22.71 97,400 +0.29(+1.29%)
Jun 11, 2003 22.03 22.45 21.83 22.42 69,200 +0.40(+1.82%)
Jun 10, 2003 22.00 22.20 21.80 22.02 154,700 +0.27(+1.24%)
Jun 09, 2003 21.80 21.95 21.50 21.75 178,700 +0.20(+0.93%)
Jun 06, 2003 22.50 23.10 21.30 21.55 272,300 -0.64(-2.88%)
Jun 05, 2003 21.65 22.20 21.36 22.19 537,600 +1.79(+8.77%)
Jun 04, 2003 20.06 20.60 20.06 20.40 123,900 +0.34(+1.69%)
Jun 03, 2003 20.00 20.15 19.92 20.06 104,600 +0.05(+0.25%)
Jun 02, 2003 19.65 20.40 19.65 20.01 114,900 +0.51(+2.62%)
May 30, 2003 19.55 20.00 19.50 19.50 99,300 +0.15(+0.78%)
May 29, 2003 18.89 19.48 18.89 19.35 76,700 +0.39(+2.06%)
May 28, 2003 19.20 19.44 18.88 18.96 68,400 -0.18(-0.94%)
May 27, 2003 19.20 19.37 18.99 19.14 86,900 +0.02(+0.10%)
May 23, 2003 18.64 19.15 18.40 19.12 122,700 +0.54(+2.91%)
May 22, 2003 18.89 19.19 18.30 18.58 179,400 +0.05(+0.27%)
May 21, 2003 18.91 19.01 18.26 18.53 193,700 +0.19(+1.04%)
May 20, 2003 18.46 18.50 17.80 18.34 168,700 +0.13(+0.71%)
May 19, 2003 18.20 18.49 18.01 18.21 267,100 -0.69(-3.65%)
May 16, 2003 19.20 19.61 18.90 18.90 399,600 -0.59(-3.03%)
May 15, 2003 20.49 20.49 19.30 19.49 303,100 -1.01(-4.93%)
May 14, 2003 20.50 20.70 20.43 20.50 133,500 -0.05(-0.24%)
May 13, 2003 21.00 21.09 20.40 20.55 182,300 -0.47(-2.24%)
May 12, 2003 20.91 21.04 20.77 21.02 162,900 +0.11(+0.53%)
May 09, 2003 20.99 21.10 20.90 20.91 207,100 +0.08(+0.38%)
May 08, 2003 20.35 20.97 20.35 20.83 119,000 +0.23(+1.12%)
May 07, 2003 20.02 20.70 20.02 20.60 211,500 +0.15(+0.73%)
May 06, 2003 20.25 20.94 20.01 20.45 347,400 +0.88(+4.50%)
May 05, 2003 19.18 19.75 19.18 19.57 218,600 +0.41(+2.14%)
May 02, 2003 19.50 19.50 19.12 19.16 111,100 -0.24(-1.24%)
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.