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 (%)
Apr 30, 2008 27.65 28.37 25.23 27.11 106,051 -0.13(-0.48%)
Apr 29, 2008 27.60 27.98 26.83 27.24 91,395 -0.64(-2.30%)
Apr 28, 2008 28.57 28.95 27.81 27.88 94,553 -1.00(-3.46%)
Apr 25, 2008 29.35 29.50 28.32 28.88 105,577 -0.30(-1.03%)
Apr 24, 2008 27.93 29.29 27.45 29.18 65,808 +1.45(+5.23%)
Apr 23, 2008 28.71 28.71 27.56 27.73 46,600 -0.85(-2.97%)
Apr 22, 2008 28.51 29.04 27.80 28.58 75,003 -0.12(-0.42%)
Apr 21, 2008 29.16 29.51 28.25 28.70 49,507 -0.81(-2.74%)
Apr 18, 2008 29.16 29.81 28.72 29.51 49,811 +0.91(+3.18%)
Apr 17, 2008 29.22 29.39 28.50 28.60 31,816 -0.75(-2.56%)
Apr 16, 2008 27.35 29.45 27.35 29.35 104,552 +2.04(+7.47%)
Apr 15, 2008 27.33 27.73 27.06 27.31 48,563 -0.04(-0.15%)
Apr 14, 2008 27.38 27.77 27.14 27.35 76,549 -0.09(-0.33%)
Apr 11, 2008 28.81 29.02 27.30 27.44 65,200 -1.99(-6.76%)
Apr 10, 2008 29.26 29.54 28.77 29.43 51,300 +0.22(+0.75%)
Apr 09, 2008 29.00 30.10 28.44 29.21 45,500 -0.58(-1.95%)
Apr 08, 2008 29.77 30.59 29.44 29.79 55,000 +0.02(+0.07%)
Apr 07, 2008 30.33 30.99 29.61 29.77 79,138 -0.56(-1.85%)
Apr 04, 2008 29.35 30.72 29.12 30.33 89,700 +1.11(+3.80%)
Apr 03, 2008 29.78 29.78 28.57 29.22 88,920 -0.56(-1.88%)
Apr 02, 2008 29.74 29.88 29.30 29.78 83,000 -0.07(-0.23%)
Apr 01, 2008 29.00 29.85 28.20 29.85 163,041 +1.42(+4.99%)
Mar 31, 2008 27.49 29.25 27.49 28.43 83,500 +0.58(+2.08%)
Mar 28, 2008 27.76 28.95 27.55 27.85 66,900 +0.09(+0.32%)
Mar 27, 2008 27.68 28.44 27.09 27.76 68,049 +0.40(+1.46%)
Mar 26, 2008 27.41 28.26 27.32 27.36 112,000 -0.78(-2.77%)
Mar 25, 2008 28.00 28.56 27.91 28.14 83,400 -0.19(-0.67%)
Mar 24, 2008 27.78 28.59 27.19 28.33 90,600 +0.72(+2.61%)
Mar 21, 2008 26.00 27.72 26.00 27.61 266,686 +0.00(+0.00%)
Mar 20, 2008 26.00 27.72 26.00 27.61 266,686 +1.07(+4.03%)
Mar 19, 2008 28.38 28.50 26.54 26.54 93,200 -1.69(-5.99%)
Mar 18, 2008 26.70 28.23 26.70 28.23 116,500 +1.63(+6.13%)
Mar 17, 2008 26.65 27.28 26.16 26.60 87,117 -0.35(-1.30%)
Mar 14, 2008 29.11 29.11 26.73 26.95 100,532 -1.87(-6.49%)
Mar 13, 2008 27.03 28.89 26.50 28.82 87,110 +1.52(+5.57%)
Mar 12, 2008 28.55 28.78 27.23 27.30 126,200 -1.21(-4.24%)
Mar 11, 2008 28.29 29.19 27.75 28.51 160,694 +0.87(+3.15%)
Mar 10, 2008 28.04 28.33 27.50 27.64 156,800 -0.50(-1.78%)
Mar 07, 2008 28.37 29.21 27.89 28.14 102,821 -0.49(-1.71%)
Mar 06, 2008 28.65 29.25 28.36 28.63 244,362 -0.22(-0.76%)
Mar 05, 2008 27.50 28.99 27.50 28.85 189,900 +1.45(+5.29%)
Mar 04, 2008 27.00 27.99 26.83 27.40 298,607 +0.16(+0.59%)
Mar 03, 2008 25.54 27.49 25.54 27.24 229,500 +1.67(+6.53%)
Feb 29, 2008 26.29 26.97 25.56 25.57 125,650 -1.08(-4.05%)
Feb 28, 2008 28.08 28.08 25.84 26.65 412,120 -2.12(-7.37%)
Feb 27, 2008 27.38 28.77 27.31 28.77 180,200 +1.07(+3.86%)
Feb 26, 2008 28.33 28.42 26.55 27.70 185,300 -0.75(-2.64%)
Feb 25, 2008 25.07 28.45 25.07 28.45 303,200 +3.03(+11.92%)
Feb 22, 2008 26.87 26.87 25.01 25.42 133,945 -1.02(-3.86%)
Feb 21, 2008 27.40 28.33 26.15 26.44 125,650 -1.02(-3.71%)
Feb 20, 2008 27.06 27.49 26.52 27.46 100,401 +0.26(+0.96%)
Feb 19, 2008 26.76 27.84 26.64 27.20 97,300 +0.42(+1.57%)
Feb 18, 2008 27.40 27.40 26.02 26.78 0 +0.00(+0.00%)
Feb 15, 2008 27.40 27.40 26.02 26.78 115,892 -0.83(-3.01%)
Feb 14, 2008 28.89 29.29 27.03 27.61 163,450 -1.32(-4.56%)
Feb 13, 2008 27.95 29.12 27.91 28.93 250,640 +1.20(+4.33%)
Feb 12, 2008 28.84 29.16 27.65 27.73 197,480 -1.29(-4.45%)
Feb 11, 2008 28.13 29.27 27.50 29.02 178,600 +0.80(+2.83%)
Feb 08, 2008 27.76 28.40 27.50 28.22 92,200 +0.50(+1.80%)
Feb 07, 2008 26.25 28.18 26.25 27.72 151,000 +1.26(+4.76%)
Feb 06, 2008 27.41 27.41 26.34 26.46 87,660 -0.79(-2.90%)
Feb 05, 2008 27.60 27.67 27.08 27.25 152,540 -0.65(-2.33%)
Feb 04, 2008 28.25 28.35 27.59 27.90 114,400 -0.37(-1.31%)
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.