Cubic Corp (NY: CUB )

74.86 USD +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.74 20.00 19.50 19.61 78,700 -0.13(-0.66%)
Jun 29, 2006 18.68 19.74 18.64 19.74 67,000 +1.12(+6.02%)
Jun 28, 2006 18.47 18.62 18.26 18.62 39,700 +0.27(+1.47%)
Jun 27, 2006 18.87 19.10 18.30 18.35 42,400 -0.74(-3.88%)
Jun 26, 2006 18.87 19.10 18.86 19.09 48,200 +0.47(+2.52%)
Jun 23, 2006 18.60 18.86 18.44 18.62 44,900 +0.28(+1.53%)
Jun 22, 2006 18.56 18.75 18.26 18.34 42,000 -0.32(-1.71%)
Jun 21, 2006 18.27 18.72 18.25 18.66 51,800 +0.26(+1.41%)
Jun 20, 2006 18.26 18.59 18.26 18.40 48,300 +0.09(+0.49%)
Jun 19, 2006 18.92 18.92 18.23 18.31 76,400 -0.63(-3.33%)
Jun 16, 2006 18.83 18.95 18.68 18.94 226,200 +0.07(+0.37%)
Jun 15, 2006 18.25 18.93 18.25 18.87 54,900 +0.60(+3.28%)
Jun 14, 2006 18.28 18.42 18.22 18.27 24,000 -0.04(-0.22%)
Jun 13, 2006 18.20 18.70 18.20 18.31 80,800 -0.06(-0.33%)
Jun 12, 2006 18.71 18.71 18.30 18.37 76,500 -0.25(-1.34%)
Jun 09, 2006 18.93 19.13 18.61 18.62 46,400 -0.41(-2.15%)
Jun 08, 2006 18.51 19.06 18.45 19.03 71,900 +0.46(+2.48%)
Jun 07, 2006 18.52 19.08 18.51 18.57 46,100 -0.01(-0.05%)
Jun 06, 2006 18.52 18.71 18.45 18.58 67,800 +0.06(+0.32%)
Jun 05, 2006 18.70 18.80 18.50 18.52 78,200 -0.23(-1.23%)
Jun 02, 2006 19.11 19.12 18.57 18.75 82,800 -0.12(-0.64%)
Jun 01, 2006 18.65 18.94 18.60 18.87 86,300 +0.12(+0.64%)
May 31, 2006 18.55 18.82 18.34 18.75 108,500 +0.16(+0.86%)
May 30, 2006 18.50 18.76 18.50 18.59 63,000 -0.01(-0.05%)
May 26, 2006 18.75 18.93 18.51 18.60 43,300 -0.25(-1.33%)
May 25, 2006 18.96 19.03 18.61 18.85 69,700 +0.00(+0.00%)
May 24, 2006 18.45 18.90 18.27 18.85 99,400 +0.41(+2.22%)
May 23, 2006 18.55 18.65 18.40 18.44 119,400 -0.11(-0.59%)
May 22, 2006 18.50 18.99 18.26 18.55 118,400 +0.01(+0.05%)
May 19, 2006 18.50 18.86 18.33 18.54 79,000 +0.08(+0.43%)
May 18, 2006 19.10 19.20 18.45 18.46 92,300 -0.44(-2.33%)
May 17, 2006 18.75 19.13 18.55 18.90 79,500 -0.10(-0.53%)
May 16, 2006 18.98 19.39 18.65 19.00 122,300 +0.12(+0.64%)
May 15, 2006 18.40 18.95 18.08 18.88 115,300 -0.08(-0.42%)
May 12, 2006 18.50 19.01 18.31 18.96 107,600 +0.46(+2.49%)
May 11, 2006 19.25 19.25 18.33 18.50 204,100 -0.50(-2.63%)
May 10, 2006 20.00 20.50 18.98 19.00 471,800 -3.86(-16.89%)
May 09, 2006 22.70 23.40 22.45 22.86 41,700 -0.05(-0.22%)
May 08, 2006 22.86 23.00 22.62 22.91 35,100 -0.20(-0.87%)
May 05, 2006 23.25 23.65 23.00 23.11 38,700 +0.00(+0.00%)
May 04, 2006 22.86 23.69 22.86 23.11 56,300 +0.05(+0.22%)
May 03, 2006 21.91 23.41 21.89 23.06 98,200 +1.30(+5.97%)
May 02, 2006 22.00 22.00 21.29 21.76 114,200 -0.30(-1.36%)
May 01, 2006 23.10 23.10 21.51 22.06 82,200 -0.93(-4.05%)
Apr 28, 2006 22.92 23.44 22.80 22.99 36,000 -0.08(-0.35%)
Apr 27, 2006 23.15 23.50 22.97 23.07 44,200 -0.23(-0.99%)
Apr 26, 2006 23.40 23.98 23.29 23.30 34,700 -0.15(-0.64%)
Apr 25, 2006 23.42 23.52 23.16 23.45 22,400 -0.07(-0.30%)
Apr 24, 2006 23.30 23.71 22.90 23.52 61,900 -0.20(-0.84%)
Apr 21, 2006 24.29 24.29 23.52 23.72 62,600 -0.47(-1.94%)
Apr 20, 2006 24.00 24.40 23.35 24.19 51,300 -0.21(-0.86%)
Apr 19, 2006 23.40 24.44 23.30 24.40 60,200 +0.76(+3.21%)
Apr 18, 2006 23.32 23.64 22.68 23.64 62,700 +0.47(+2.03%)
Apr 17, 2006 23.00 23.20 22.53 23.17 63,200 +0.02(+0.09%)
Apr 13, 2006 23.17 23.54 22.95 23.15 31,700 -0.02(-0.09%)
Apr 12, 2006 22.75 23.30 22.65 23.17 31,100 +0.37(+1.62%)
Apr 11, 2006 23.16 23.54 22.58 22.80 54,900 -0.61(-2.61%)
Apr 10, 2006 23.20 23.66 22.94 23.41 55,800 +0.08(+0.34%)
Apr 07, 2006 23.74 23.75 22.66 23.33 55,500 -0.35(-1.48%)
Apr 06, 2006 23.74 23.87 23.52 23.68 31,300 +0.14(+0.59%)
Apr 05, 2006 23.31 23.56 22.95 23.54 39,800 +0.08(+0.34%)
Apr 04, 2006 23.00 23.64 22.87 23.46 72,900 +0.06(+0.26%)
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.