Cubic Corp (NY: CUB )

74.81 USD -0.05 (-0.07%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.39 45.77 44.84 45.63 104,412 -0.27(-0.59%)
Nov 29, 2010 45.80 46.04 44.73 45.90 43,416 -0.18(-0.39%)
Nov 26, 2010 46.00 46.55 45.90 46.08 16,912 -0.27(-0.58%)
Nov 24, 2010 44.85 46.35 46.35 46.35 39,071 +1.88(+4.23%)
Nov 23, 2010 44.36 44.58 43.63 44.47 53,264 -0.43(-0.96%)
Nov 22, 2010 44.21 45.15 44.00 44.90 63,978 +0.48(+1.08%)
Nov 19, 2010 44.26 44.75 44.14 44.42 48,994 +0.05(+0.11%)
Nov 18, 2010 43.63 44.66 43.47 44.37 58,925 +1.28(+2.97%)
Nov 17, 2010 43.00 43.41 42.84 43.09 42,740 +0.25(+0.58%)
Nov 16, 2010 43.29 43.80 42.51 42.84 71,347 -0.87(-1.99%)
Nov 15, 2010 43.61 44.14 43.20 43.71 43,802 +0.15(+0.34%)
Nov 12, 2010 43.64 44.36 43.55 43.56 52,582 -0.52(-1.18%)
Nov 11, 2010 44.70 44.70 44.08 44.08 53,410 -1.05(-2.33%)
Nov 10, 2010 44.68 45.31 44.10 45.13 61,225 +0.64(+1.44%)
Nov 09, 2010 45.06 45.13 44.22 44.49 39,344 -0.34(-0.76%)
Nov 08, 2010 45.17 45.18 44.45 44.83 66,477 -0.86(-1.88%)
Nov 05, 2010 45.35 45.80 44.94 45.69 53,393 +0.25(+0.55%)
Nov 04, 2010 44.53 45.48 44.53 45.44 62,641 +1.58(+3.60%)
Nov 03, 2010 44.67 44.74 43.23 43.86 79,533 -0.81(-1.81%)
Nov 02, 2010 44.22 44.82 43.93 44.67 62,521 +0.78(+1.78%)
Nov 01, 2010 43.63 44.10 43.36 43.89 63,281 +0.32(+0.73%)
Oct 29, 2010 43.14 44.00 43.04 43.57 49,257 +0.37(+0.86%)
Oct 28, 2010 43.03 43.38 42.66 43.20 38,900 +0.37(+0.86%)
Oct 27, 2010 43.07 43.23 42.00 42.83 51,831 -0.39(-0.90%)
Oct 25, 2010 43.32 43.81 43.10 43.22 39,166 +0.07(+0.16%)
Oct 22, 2010 43.05 43.24 42.57 43.15 55,952 +0.19(+0.44%)
Oct 21, 2010 42.73 43.49 42.30 42.96 59,687 +0.47(+1.11%)
Oct 20, 2010 42.35 42.92 42.17 42.49 52,126 +0.38(+0.90%)
Oct 19, 2010 42.53 43.00 41.81 42.11 89,225 -1.00(-2.32%)
Oct 18, 2010 42.36 43.13 41.97 43.11 69,430 +0.97(+2.30%)
Oct 15, 2010 43.14 43.25 42.09 42.14 155,865 -0.76(-1.77%)
Oct 14, 2010 42.76 43.24 42.50 42.90 54,746 -0.03(-0.07%)
Oct 13, 2010 42.19 43.33 42.15 42.93 96,346 +0.92(+2.19%)
Oct 12, 2010 41.70 42.25 41.42 42.01 64,778 +0.11(+0.26%)
Oct 11, 2010 42.59 42.59 41.87 41.90 57,928 -0.83(-1.94%)
Oct 08, 2010 42.73 42.96 41.93 42.73 57,489 +0.62(+1.47%)
Oct 07, 2010 41.55 42.11 40.87 42.11 312 +0.70(+1.69%)
Oct 06, 2010 41.72 41.99 41.25 41.41 56,538 -0.45(-1.08%)
Oct 05, 2010 40.60 42.00 40.56 41.86 67,368 +1.61(+4.00%)
Oct 04, 2010 41.05 41.06 40.00 40.25 34,318 -1.02(-2.47%)
Oct 01, 2010 41.27 41.29 40.83 41.27 79,479 +0.47(+1.14%)
Sep 30, 2010 40.80 42.00 40.32 40.80 88,858 -0.92(-2.20%)
Sep 29, 2010 41.27 41.83 41.20 41.72 43,049 +0.20(+0.48%)
Sep 28, 2010 41.21 41.56 40.40 41.52 147 +0.32(+0.78%)
Sep 27, 2010 41.27 41.40 40.75 41.20 38,292 +0.03(+0.07%)
Sep 24, 2010 41.09 41.22 40.36 41.17 84,455 +0.68(+1.68%)
Sep 23, 2010 40.06 40.73 39.98 40.49 609 +0.06(+0.15%)
Sep 22, 2010 40.48 40.94 40.03 40.43 87,583 -0.21(-0.52%)
Sep 21, 2010 40.73 41.23 40.35 40.64 35,481 -0.22(-0.54%)
Sep 20, 2010 39.63 40.98 39.50 40.86 65,713 +1.20(+3.03%)
Sep 17, 2010 39.66 39.85 39.09 39.66 112,098 -0.12(-0.30%)
Sep 15, 2010 39.44 39.90 39.44 39.78 54,618 +0.16(+0.40%)
Sep 14, 2010 39.55 39.88 39.37 39.62 61,794 +0.16(+0.41%)
Sep 13, 2010 39.49 39.74 39.03 39.46 82,158 +0.24(+0.61%)
Sep 10, 2010 39.05 39.50 38.88 39.22 42,982 +0.18(+0.46%)
Sep 09, 2010 39.28 39.43 38.40 39.04 54,817 -0.03(-0.08%)
Sep 08, 2010 38.86 39.25 38.65 39.07 79,084 +0.34(+0.88%)
Sep 07, 2010 39.56 39.57 38.58 38.73 496 -1.12(-2.81%)
Sep 03, 2010 39.99 40.34 39.71 39.85 93,045 +0.35(+0.89%)
Sep 02, 2010 39.74 40.01 39.39 39.50 247 -0.52(-1.30%)
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.