Cubic Corp (NY: CUB )

74.81 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 46.79 48.99 46.33 48.80 59,163 +0.28(+0.58%)
Oct 26, 2012 48.65 48.52 48.52 48.52 40,900 -0.01(-0.02%)
Oct 25, 2012 49.03 49.73 48.00 48.53 45,054 -0.21(-0.43%)
Oct 24, 2012 49.59 49.59 48.44 48.74 43,122 -0.52(-1.06%)
Oct 23, 2012 49.50 49.50 48.50 49.26 42,297 -0.75(-1.50%)
Oct 19, 2012 50.36 50.36 49.97 50.01 52,216 -0.54(-1.07%)
Oct 18, 2012 50.40 50.70 50.17 50.55 41,841 -0.01(-0.02%)
Oct 17, 2012 50.84 50.84 50.25 50.56 46,483 -0.11(-0.22%)
Oct 16, 2012 50.84 50.84 50.43 50.67 31,476 +0.03(+0.06%)
Oct 15, 2012 50.32 50.77 49.82 50.64 84,396 +0.51(+1.02%)
Oct 12, 2012 50.28 50.32 50.00 50.13 71,369 +0.13(+0.26%)
Oct 11, 2012 50.29 50.50 49.83 50.00 36,596 +0.00(+0.00%)
Oct 10, 2012 49.98 50.06 49.66 50.00 57,880 +0.14(+0.28%)
Oct 09, 2012 49.98 50.13 49.43 49.86 90,350 -0.15(-0.30%)
Oct 08, 2012 50.21 50.49 49.99 50.01 43,633 -0.34(-0.68%)
Oct 05, 2012 50.49 51.39 50.12 50.35 34,478 -0.24(-0.47%)
Oct 04, 2012 50.45 50.68 49.97 50.59 45,545 +0.42(+0.84%)
Oct 03, 2012 50.18 50.67 49.95 50.17 74,812 +0.02(+0.04%)
Oct 02, 2012 50.15 50.15 49.96 50.15 56,929 +0.00(+0.00%)
Oct 01, 2012 50.30 50.41 50.00 50.15 69,339 +0.09(+0.18%)
Sep 28, 2012 50.03 50.57 49.84 50.06 36,691 -0.29(-0.58%)
Sep 27, 2012 50.23 50.44 49.91 50.35 104,520 +0.20(+0.40%)
Sep 26, 2012 50.18 50.19 49.97 50.15 50,781 +0.14(+0.28%)
Sep 25, 2012 50.29 50.29 49.80 50.01 76,895 -0.10(-0.20%)
Sep 24, 2012 49.88 50.22 49.71 50.11 133,255 -0.03(-0.06%)
Sep 21, 2012 50.56 50.85 50.11 50.14 121,525 -0.06(-0.12%)
Sep 20, 2012 49.71 50.24 49.57 50.20 64,011 +0.10(+0.20%)
Sep 19, 2012 50.51 50.51 49.21 50.10 70,811 -0.44(-0.87%)
Sep 18, 2012 50.53 50.96 50.07 50.54 52,403 +0.04(+0.08%)
Sep 17, 2012 50.47 50.60 49.50 50.50 82,342 -0.32(-0.63%)
Sep 14, 2012 52.17 52.53 50.38 50.82 105,696 -1.21(-2.33%)
Sep 13, 2012 50.79 52.11 50.14 52.03 84,579 +1.35(+2.66%)
Sep 12, 2012 51.17 51.62 49.95 50.68 56,821 -0.25(-0.49%)
Sep 11, 2012 50.58 51.00 49.87 50.93 34,586 +0.35(+0.69%)
Sep 10, 2012 51.36 51.36 50.12 50.58 84,326 -0.92(-1.79%)
Sep 07, 2012 51.15 51.63 50.94 51.50 27,039 +0.65(+1.28%)
Sep 06, 2012 50.87 51.24 50.51 50.85 141,040 +0.45(+0.89%)
Sep 05, 2012 50.61 50.95 50.18 50.40 47,776 -0.34(-0.67%)
Sep 04, 2012 50.62 50.95 49.67 50.74 50,749 +0.25(+0.50%)
Aug 31, 2012 50.18 50.75 49.78 50.49 53,577 +0.82(+1.65%)
Aug 30, 2012 49.73 49.85 49.44 49.67 33,315 -0.22(-0.44%)
Aug 29, 2012 49.49 50.25 49.28 49.89 48,886 +0.97(+1.98%)
Aug 27, 2012 48.98 49.26 48.73 48.92 45,328 +0.19(+0.39%)
Aug 24, 2012 48.80 48.97 48.26 48.73 64,384 +0.23(+0.47%)
Aug 23, 2012 48.92 48.92 48.16 48.50 53,360 -0.34(-0.70%)
Aug 22, 2012 49.83 49.87 48.24 48.84 74,053 -1.27(-2.53%)
Aug 21, 2012 50.24 50.99 49.82 50.11 39,657 +0.01(+0.02%)
Aug 20, 2012 49.52 50.11 49.24 50.10 39,250 +0.28(+0.56%)
Aug 17, 2012 48.91 49.84 48.73 49.82 41,722 +0.74(+1.51%)
Aug 16, 2012 48.44 49.15 48.25 49.08 47,911 +0.56(+1.15%)
Aug 15, 2012 48.15 48.57 48.15 48.52 43,947 +0.08(+0.17%)
Aug 14, 2012 48.76 48.87 48.13 48.44 117,526 -0.20(-0.41%)
Aug 13, 2012 48.80 49.21 48.07 48.64 48,871 -0.33(-0.67%)
Aug 10, 2012 49.28 49.42 48.72 48.97 41,109 -0.28(-0.57%)
Aug 09, 2012 48.92 49.85 48.84 49.25 49,037 +0.25(+0.51%)
Aug 08, 2012 49.05 49.45 48.73 49.00 51,038 -0.28(-0.57%)
Aug 07, 2012 49.36 49.99 49.27 49.28 56,009 +0.25(+0.51%)
Aug 06, 2012 48.88 49.74 48.31 49.03 60,408 +0.13(+0.27%)
Aug 03, 2012 48.75 49.89 48.13 48.90 104,612 +0.89(+1.85%)
Aug 02, 2012 47.94 48.13 47.37 48.01 85,447 -0.37(-0.76%)
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.