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 (%)
Mar 31, 2004 26.25 26.35 25.65 26.00 96,900 -0.15(-0.57%)
Mar 30, 2004 26.04 26.35 26.04 26.15 125,500 +0.11(+0.42%)
Mar 29, 2004 25.45 26.05 25.45 26.04 88,300 +0.67(+2.64%)
Mar 26, 2004 25.79 25.96 25.37 25.37 48,300 -0.52(-2.01%)
Mar 25, 2004 24.98 25.89 24.98 25.89 78,300 +0.94(+3.77%)
Mar 24, 2004 25.55 26.02 24.80 24.95 61,600 -0.65(-2.54%)
Mar 23, 2004 25.50 25.81 24.82 25.60 77,800 +0.28(+1.11%)
Mar 22, 2004 25.94 25.94 25.15 25.32 76,400 -0.48(-1.86%)
Mar 19, 2004 26.20 26.30 25.63 25.80 86,600 -0.15(-0.58%)
Mar 18, 2004 26.25 26.30 25.45 25.95 79,300 -0.10(-0.38%)
Mar 17, 2004 25.45 26.32 25.45 26.05 109,100 +0.55(+2.16%)
Mar 16, 2004 26.60 26.60 25.48 25.50 159,200 -0.07(-0.27%)
Mar 15, 2004 26.00 26.50 25.56 25.57 302,300 +0.42(+1.67%)
Mar 12, 2004 24.55 25.15 24.50 25.15 55,800 +0.85(+3.50%)
Mar 11, 2004 24.41 24.72 23.91 24.30 99,900 -0.20(-0.82%)
Mar 10, 2004 24.70 24.90 24.44 24.50 67,600 +0.05(+0.20%)
Mar 09, 2004 25.35 25.46 24.28 24.45 121,200 -1.05(-4.12%)
Mar 08, 2004 26.15 26.15 25.49 25.50 86,400 -0.55(-2.11%)
Mar 05, 2004 26.16 26.16 25.96 26.05 115,500 -0.11(-0.42%)
Mar 04, 2004 25.32 26.16 25.06 26.16 102,300 +0.60(+2.35%)
Mar 03, 2004 26.50 26.50 25.50 25.56 98,400 -0.70(-2.67%)
Mar 02, 2004 26.85 26.85 26.25 26.26 158,500 -0.49(-1.83%)
Mar 01, 2004 25.86 26.75 25.79 26.75 171,200 +1.26(+4.94%)
Feb 27, 2004 25.06 25.69 24.93 25.49 107,000 +0.43(+1.72%)
Feb 26, 2004 25.20 25.35 24.80 25.06 109,400 -0.09(-0.36%)
Feb 25, 2004 25.03 25.15 24.80 25.15 77,700 +0.02(+0.08%)
Feb 24, 2004 25.05 25.15 24.81 25.13 95,500 -0.02(-0.08%)
Feb 23, 2004 25.90 25.90 24.81 25.15 131,800 -0.85(-3.27%)
Feb 20, 2004 25.60 26.09 25.27 26.00 107,600 +0.39(+1.52%)
Feb 19, 2004 25.70 25.89 25.01 25.61 191,400 -0.92(-3.47%)
Feb 18, 2004 26.73 26.98 26.40 26.53 116,000 -0.10(-0.38%)
Feb 17, 2004 26.17 26.64 26.17 26.63 72,000 +0.35(+1.33%)
Feb 13, 2004 26.90 27.05 25.60 26.28 201,600 -0.62(-2.30%)
Feb 12, 2004 26.91 26.97 26.59 26.90 93,600 -0.11(-0.41%)
Feb 11, 2004 26.99 27.10 26.56 27.01 173,600 +0.02(+0.07%)
Feb 10, 2004 26.50 26.99 26.30 26.99 134,700 +0.49(+1.85%)
Feb 09, 2004 26.56 26.82 26.33 26.50 142,000 -0.06(-0.23%)
Feb 06, 2004 25.27 26.56 24.51 26.56 306,500 +1.29(+5.10%)
Feb 05, 2004 23.00 25.50 22.90 25.27 440,300 +1.78(+7.58%)
Feb 04, 2004 21.15 24.12 21.15 23.49 746,600 +2.36(+11.17%)
Feb 03, 2004 21.51 21.51 20.92 21.13 180,300 -0.37(-1.72%)
Feb 02, 2004 21.88 22.11 21.24 21.50 124,100 -0.37(-1.69%)
Jan 30, 2004 21.81 22.32 21.67 21.87 107,200 +0.07(+0.32%)
Jan 29, 2004 22.42 22.49 21.50 21.80 221,600 -0.20(-0.91%)
Jan 28, 2004 22.20 22.28 21.85 22.00 203,900 -0.20(-0.90%)
Jan 27, 2004 22.61 22.65 22.10 22.20 147,600 -0.42(-1.86%)
Jan 26, 2004 23.00 23.12 22.61 22.62 185,000 -0.50(-2.16%)
Jan 23, 2004 23.00 23.16 22.50 23.12 188,400 +0.03(+0.13%)
Jan 22, 2004 23.12 23.42 23.00 23.09 90,000 -0.41(-1.74%)
Jan 21, 2004 23.35 23.50 23.04 23.50 109,800 +0.03(+0.13%)
Jan 20, 2004 23.14 23.47 22.96 23.47 211,800 +0.08(+0.34%)
Jan 16, 2004 23.25 23.50 23.01 23.39 120,900 +0.28(+1.21%)
Jan 15, 2004 23.25 23.25 22.86 23.11 132,400 -0.30(-1.28%)
Jan 14, 2004 23.00 23.50 22.85 23.41 146,200 -0.02(-0.09%)
Jan 13, 2004 23.90 23.90 23.34 23.43 133,700 -0.22(-0.93%)
Jan 12, 2004 23.95 23.95 23.44 23.65 182,700 -0.29(-1.21%)
Jan 09, 2004 24.20 24.41 23.80 23.94 179,900 -0.46(-1.89%)
Jan 08, 2004 23.74 24.40 23.74 24.40 203,000 +1.00(+4.27%)
Jan 07, 2004 23.00 23.40 23.00 23.40 174,400 +0.40(+1.74%)
Jan 06, 2004 23.30 23.49 23.00 23.00 119,200 -0.45(-1.92%)
Jan 05, 2004 23.35 23.50 22.98 23.45 101,400 +0.44(+1.91%)
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.