Cubic Corp (NY: CUB )

74.79 USD +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.30 18.30 16.95 16.95 46,100 -1.25(-6.87%)
Nov 27, 2002 17.35 18.55 17.35 18.20 172,400 +0.95(+5.51%)
Nov 26, 2002 17.00 17.39 16.96 17.25 73,400 +0.00(+0.00%)
Nov 25, 2002 17.45 17.45 16.65 17.25 122,200 -0.05(-0.29%)
Nov 22, 2002 16.20 17.30 16.10 17.30 148,600 +0.94(+5.75%)
Nov 21, 2002 15.80 16.36 15.05 16.36 145,300 +0.78(+5.01%)
Nov 20, 2002 14.96 15.60 14.96 15.58 73,700 +0.66(+4.42%)
Nov 19, 2002 14.96 15.48 14.88 14.92 55,600 -0.19(-1.26%)
Nov 18, 2002 15.80 15.80 15.09 15.11 93,000 -0.54(-3.45%)
Nov 15, 2002 15.54 15.71 15.51 15.65 42,400 -0.01(-0.06%)
Nov 14, 2002 15.55 15.75 15.13 15.66 56,300 +0.25(+1.62%)
Nov 13, 2002 15.60 15.74 15.30 15.41 55,900 -0.09(-0.58%)
Nov 12, 2002 15.26 15.78 15.21 15.50 46,500 +0.34(+2.24%)
Nov 11, 2002 15.90 16.05 15.16 15.16 85,800 -0.79(-4.95%)
Nov 08, 2002 15.45 15.98 15.40 15.95 88,200 +0.64(+4.18%)
Nov 07, 2002 15.85 15.89 15.31 15.31 76,700 -0.59(-3.71%)
Nov 06, 2002 15.01 16.38 15.01 15.90 177,800 +0.89(+5.93%)
Nov 05, 2002 14.85 15.25 14.85 15.01 61,700 -0.08(-0.53%)
Nov 04, 2002 15.80 16.00 15.00 15.09 95,100 -0.51(-3.27%)
Nov 01, 2002 15.32 15.64 14.82 15.60 79,000 +0.40(+2.63%)
Oct 31, 2002 15.01 15.56 15.00 15.20 88,300 +0.11(+0.73%)
Oct 30, 2002 14.51 15.59 14.40 15.09 142,200 +0.49(+3.36%)
Oct 29, 2002 14.85 14.85 14.50 14.60 91,300 -0.21(-1.42%)
Oct 28, 2002 15.30 15.50 14.81 14.81 136,000 -0.35(-2.31%)
Oct 25, 2002 15.35 15.39 14.77 15.16 97,900 -0.03(-0.20%)
Oct 24, 2002 15.50 16.25 14.90 15.19 252,200 +0.19(+1.27%)
Oct 23, 2002 13.74 15.24 13.59 15.00 185,700 +1.27(+9.25%)
Oct 22, 2002 13.80 14.04 13.60 13.73 126,800 -0.07(-0.51%)
Oct 21, 2002 14.00 14.05 13.20 13.80 229,800 -0.18(-1.29%)
Oct 18, 2002 14.40 14.41 13.80 13.98 269,500 -0.48(-3.32%)
Oct 17, 2002 13.81 14.59 13.81 14.46 132,100 +0.66(+4.78%)
Oct 16, 2002 14.32 14.48 13.54 13.80 187,200 -1.02(-6.88%)
Oct 15, 2002 15.97 15.97 14.00 14.82 220,700 -0.55(-3.58%)
Oct 14, 2002 15.24 15.37 14.37 15.37 70,100 +0.13(+0.85%)
Oct 11, 2002 15.14 15.50 14.75 15.24 98,200 +0.50(+3.39%)
Oct 10, 2002 14.00 14.75 13.69 14.74 181,700 +0.99(+7.20%)
Oct 09, 2002 14.00 14.25 13.73 13.75 110,100 -0.49(-3.44%)
Oct 08, 2002 15.70 15.75 13.85 14.24 552,800 -1.45(-9.24%)
Oct 07, 2002 16.93 17.00 15.65 15.69 179,500 -1.03(-6.16%)
Oct 04, 2002 17.17 17.30 16.40 16.72 80,600 -0.20(-1.18%)
Oct 03, 2002 17.10 17.85 16.60 16.92 57,500 +0.05(+0.30%)
Oct 02, 2002 16.07 17.16 16.01 16.87 146,500 +0.26(+1.57%)
Oct 01, 2002 17.37 17.60 15.75 16.61 163,100 -0.39(-2.29%)
Sep 30, 2002 17.81 17.81 16.50 17.00 128,700 -1.06(-5.87%)
Sep 27, 2002 19.50 19.51 18.06 18.06 49,000 -1.19(-6.18%)
Sep 26, 2002 18.56 19.50 18.55 19.25 45,100 +0.94(+5.13%)
Sep 25, 2002 18.10 18.40 17.50 18.31 76,000 +0.45(+2.52%)
Sep 24, 2002 18.50 18.75 17.86 17.86 1,020,000 -0.79(-4.24%)
Sep 23, 2002 19.47 19.69 18.49 18.65 70,300 -0.57(-2.97%)
Sep 20, 2002 20.15 20.15 18.87 19.22 103,500 +0.55(+2.95%)
Sep 19, 2002 18.89 19.29 18.29 18.67 97,100 -0.47(-2.46%)
Sep 18, 2002 20.02 20.02 18.90 19.14 78,200 -0.87(-4.35%)
Sep 17, 2002 21.01 21.48 20.01 20.01 122,700 -1.11(-5.26%)
Sep 16, 2002 20.50 21.37 20.23 21.12 50,500 +0.56(+2.72%)
Sep 13, 2002 21.00 21.12 20.50 20.56 36,600 -0.31(-1.49%)
Sep 12, 2002 21.23 21.75 20.87 20.87 36,800 -0.36(-1.70%)
Sep 11, 2002 21.37 22.44 21.22 21.23 52,000 +0.11(+0.52%)
Sep 10, 2002 21.99 22.00 21.03 21.12 66,700 -0.74(-3.39%)
Sep 09, 2002 20.49 21.99 20.10 21.86 89,400 +1.13(+5.45%)
Sep 06, 2002 20.35 21.05 20.10 20.73 48,500 +0.63(+3.13%)
Sep 05, 2002 20.00 20.68 19.90 20.10 47,400 -0.15(-0.74%)
Sep 04, 2002 20.05 20.44 19.45 20.25 111,600 +0.10(+0.50%)
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.