Cubic Corp (NY: CUB )

74.84 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 52.23 52.66 51.76 52.00 74,193 -0.12(-0.23%)
Feb 27, 2014 51.59 52.14 51.26 52.12 88,212 +0.09(+0.17%)
Feb 26, 2014 51.60 52.56 51.60 52.03 118,833 +0.40(+0.77%)
Feb 25, 2014 53.30 53.30 51.37 51.63 238,529 -1.83(-3.42%)
Feb 24, 2014 53.74 53.99 53.43 53.46 78,784 -0.67(-1.24%)
Feb 21, 2014 53.67 54.97 53.10 54.13 130,649 +0.73(+1.37%)
Feb 20, 2014 53.23 53.73 52.90 53.40 113,380 +0.35(+0.66%)
Feb 19, 2014 53.02 53.85 52.70 53.05 123,741 -0.28(-0.53%)
Feb 18, 2014 52.97 53.55 52.23 53.33 129,851 +0.51(+0.97%)
Feb 14, 2014 52.84 52.82 52.82 52.82 62,200 +0.06(+0.11%)
Feb 13, 2014 51.08 52.80 50.56 52.76 97,324 +1.36(+2.65%)
Feb 12, 2014 51.47 51.81 51.03 51.40 75,190 +0.08(+0.16%)
Feb 11, 2014 50.46 51.50 50.21 51.32 140,735 +0.70(+1.38%)
Feb 10, 2014 50.76 50.76 49.52 50.62 82,449 -0.04(-0.08%)
Feb 07, 2014 50.29 51.27 50.29 50.66 53,813 +0.41(+0.82%)
Feb 06, 2014 50.23 50.83 50.00 50.25 71,694 +0.20(+0.40%)
Feb 05, 2014 50.12 50.68 49.69 50.05 53,043 -0.32(-0.64%)
Feb 04, 2014 49.24 50.90 48.94 50.37 141,263 +1.33(+2.71%)
Feb 03, 2014 49.33 49.75 48.49 49.04 157,401 -0.49(-0.99%)
Jan 31, 2014 49.44 50.08 49.29 49.53 96,063 -0.77(-1.53%)
Jan 30, 2014 50.50 50.72 50.07 50.30 77,071 +0.14(+0.28%)
Jan 29, 2014 50.75 51.09 49.93 50.16 59,194 -1.14(-2.22%)
Jan 28, 2014 51.08 51.38 50.60 51.30 100,540 +0.14(+0.27%)
Jan 27, 2014 51.00 51.79 50.69 51.16 99,140 +0.12(+0.24%)
Jan 24, 2014 51.43 51.43 50.30 51.04 186,082 -0.83(-1.60%)
Jan 23, 2014 52.47 52.47 51.40 51.87 79,191 -0.64(-1.22%)
Jan 22, 2014 52.56 52.79 52.05 52.51 61,430 +0.07(+0.13%)
Jan 21, 2014 52.67 52.75 52.20 52.44 44,980 +0.03(+0.06%)
Jan 17, 2014 52.53 52.41 52.41 52.41 48,000 -0.30(-0.57%)
Jan 16, 2014 53.14 53.37 52.64 52.71 43,433 -0.48(-0.90%)
Jan 15, 2014 52.41 53.58 52.26 53.19 87,367 +0.78(+1.49%)
Jan 14, 2014 51.50 52.50 51.50 52.41 101,465 +0.89(+1.73%)
Jan 13, 2014 51.18 51.81 51.18 51.52 100,192 +0.09(+0.17%)
Jan 10, 2014 51.23 51.68 51.04 51.43 75,186 +0.04(+0.08%)
Jan 09, 2014 51.02 51.88 50.75 51.39 138,231 +0.49(+0.96%)
Jan 08, 2014 51.22 51.22 50.39 50.90 140,469 -0.24(-0.47%)
Jan 07, 2014 50.99 51.32 50.65 51.14 71,482 +0.33(+0.65%)
Jan 06, 2014 52.29 52.29 50.75 50.81 74,203 -1.43(-2.74%)
Jan 03, 2014 52.38 52.63 51.89 52.24 78,241 -0.18(-0.34%)
Jan 02, 2014 52.55 52.73 52.15 52.42 92,716 -0.24(-0.46%)
Dec 31, 2013 52.40 52.66 52.66 52.66 132,000 +0.00(+0.00%)
Dec 30, 2013 52.99 53.17 52.27 52.66 93,418 -0.39(-0.74%)
Dec 27, 2013 53.61 53.61 52.43 53.05 109,567 -0.34(-0.64%)
Dec 26, 2013 53.29 53.84 52.69 53.39 56,295 +0.20(+0.38%)
Dec 24, 2013 53.39 53.54 52.84 53.19 46,116 +0.01(+0.02%)
Dec 23, 2013 52.93 53.53 52.34 53.18 89,370 +0.26(+0.49%)
Dec 20, 2013 51.80 53.07 51.24 52.92 259,116 +1.34(+2.60%)
Dec 19, 2013 50.26 51.96 50.25 51.58 139,288 +1.68(+3.37%)
Dec 18, 2013 49.13 50.00 49.00 49.90 124,625 +0.76(+1.55%)
Dec 17, 2013 49.55 49.69 48.88 49.14 104,059 -0.55(-1.11%)
Dec 16, 2013 49.56 50.06 49.42 49.69 107,364 +0.21(+0.42%)
Dec 13, 2013 49.47 49.77 48.90 49.48 131,136 -0.03(-0.06%)
Dec 12, 2013 49.47 49.71 48.88 49.51 152,934 +0.20(+0.41%)
Dec 11, 2013 50.19 50.19 49.20 49.31 168,077 -0.67(-1.34%)
Dec 10, 2013 51.15 51.73 49.95 49.98 238,286 -1.31(-2.55%)
Dec 09, 2013 52.51 52.66 50.95 51.29 196,771 -1.34(-2.55%)
Dec 06, 2013 52.31 53.07 51.78 52.63 218,606 -1.94(-3.56%)
Dec 05, 2013 54.26 54.94 53.82 54.57 56,520 +0.14(+0.26%)
Dec 04, 2013 54.64 55.11 53.81 54.43 50,775 -0.51(-0.93%)
Dec 03, 2013 54.96 55.41 54.63 54.94 63,637 -0.09(-0.16%)
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.