Cubic Corp (NY: CUB )

74.85 USD +0.03 (+0.04%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.22 21.68 21.15 21.62 93,100 +0.40(+1.89%)
Feb 27, 2006 21.27 21.57 21.01 21.22 76,600 -0.15(-0.70%)
Feb 24, 2006 21.41 21.42 21.10 21.37 71,200 -0.19(-0.88%)
Feb 23, 2006 21.70 21.79 21.53 21.56 84,000 -0.11(-0.51%)
Feb 22, 2006 21.80 21.94 21.63 21.67 59,500 -0.08(-0.37%)
Feb 21, 2006 21.60 21.76 21.42 21.75 127,400 +0.15(+0.69%)
Feb 17, 2006 21.75 21.79 21.50 21.60 104,900 +0.06(+0.28%)
Feb 16, 2006 21.50 21.79 21.45 21.54 102,000 +0.04(+0.19%)
Feb 15, 2006 21.58 21.58 21.38 21.50 121,900 +0.05(+0.23%)
Feb 14, 2006 21.01 21.56 21.01 21.45 283,400 +0.35(+1.66%)
Feb 13, 2006 20.70 21.45 20.70 21.10 93,100 +0.16(+0.76%)
Feb 10, 2006 20.70 21.15 20.25 20.94 183,400 +0.20(+0.96%)
Feb 09, 2006 22.14 22.14 20.39 20.74 297,000 -1.96(-8.63%)
Feb 08, 2006 22.87 22.90 22.59 22.70 137,500 +0.03(+0.13%)
Feb 07, 2006 22.74 22.87 22.59 22.67 126,200 +0.02(+0.09%)
Feb 06, 2006 22.07 22.73 22.03 22.65 176,200 +0.58(+2.63%)
Feb 03, 2006 22.00 22.17 21.96 22.07 104,500 +0.07(+0.32%)
Feb 02, 2006 22.55 22.70 21.93 22.00 133,000 -0.34(-1.52%)
Feb 01, 2006 22.09 22.51 21.62 22.34 95,400 +0.05(+0.22%)
Jan 31, 2006 22.40 22.74 21.96 22.29 153,400 -0.01(-0.04%)
Jan 30, 2006 22.10 22.69 22.10 22.30 158,300 +0.08(+0.36%)
Jan 27, 2006 22.25 22.28 22.10 22.22 107,900 -0.07(-0.31%)
Jan 26, 2006 21.94 22.29 21.94 22.29 174,400 +0.34(+1.55%)
Jan 25, 2006 21.73 21.95 21.68 21.95 129,000 +0.32(+1.48%)
Jan 24, 2006 21.64 22.00 21.62 21.63 195,900 -0.01(-0.05%)
Jan 23, 2006 21.16 21.68 21.16 21.64 123,200 +0.36(+1.69%)
Jan 20, 2006 21.88 21.94 21.10 21.28 137,400 -0.42(-1.94%)
Jan 19, 2006 21.70 21.95 21.60 21.70 173,400 -0.18(-0.82%)
Jan 18, 2006 21.48 21.93 21.46 21.88 154,600 +0.27(+1.25%)
Jan 17, 2006 21.30 21.68 21.30 21.61 146,500 +0.31(+1.46%)
Jan 13, 2006 21.26 21.74 21.26 21.30 76,400 -0.19(-0.88%)
Jan 12, 2006 21.35 21.79 21.22 21.49 175,900 +0.00(+0.00%)
Jan 11, 2006 21.07 21.50 21.07 21.49 144,900 +0.19(+0.89%)
Jan 10, 2006 20.90 21.40 20.85 21.30 206,100 +0.15(+0.71%)
Jan 09, 2006 20.50 21.24 20.46 21.15 182,300 +0.18(+0.86%)
Jan 06, 2006 21.22 21.40 20.84 20.97 139,000 -0.24(-1.13%)
Jan 05, 2006 20.73 21.42 20.68 21.21 156,900 +0.23(+1.10%)
Jan 04, 2006 20.88 21.14 20.65 20.98 78,900 -0.02(-0.10%)
Jan 03, 2006 19.96 21.09 19.96 21.00 122,800 +1.04(+5.21%)
Dec 30, 2005 20.45 20.48 19.94 19.96 73,000 -0.62(-3.01%)
Dec 29, 2005 20.60 20.70 20.40 20.58 64,800 -0.13(-0.63%)
Dec 28, 2005 19.84 20.71 19.84 20.71 96,300 +0.71(+3.55%)
Dec 27, 2005 19.82 20.22 19.68 20.00 108,300 +0.01(+0.05%)
Dec 23, 2005 19.50 20.00 19.50 19.99 82,200 +0.49(+2.51%)
Dec 22, 2005 18.90 19.50 18.70 19.50 103,200 +0.50(+2.63%)
Dec 21, 2005 18.85 19.11 18.66 19.00 125,400 +0.00(+0.00%)
Dec 20, 2005 19.00 19.24 18.99 19.00 175,200 -0.19(-0.99%)
Dec 19, 2005 19.00 19.22 18.87 19.19 182,000 +0.19(+1.00%)
Dec 16, 2005 18.75 19.22 18.66 19.00 401,600 +0.48(+2.59%)
Dec 15, 2005 17.95 18.56 17.95 18.52 197,900 +0.54(+3.00%)
Dec 14, 2005 17.50 18.14 17.26 17.98 123,600 +0.19(+1.07%)
Dec 13, 2005 17.64 18.09 17.50 17.79 94,500 +0.11(+0.62%)
Dec 12, 2005 17.90 18.00 17.34 17.68 50,200 -0.12(-0.67%)
Dec 09, 2005 17.73 17.81 17.62 17.80 56,400 +0.23(+1.31%)
Dec 08, 2005 17.60 17.65 17.40 17.57 75,800 -0.08(-0.45%)
Dec 07, 2005 17.63 17.90 17.43 17.65 61,700 -0.18(-1.01%)
Dec 06, 2005 17.56 17.93 17.56 17.83 114,400 +0.22(+1.25%)
Dec 05, 2005 17.35 17.90 17.35 17.61 96,600 -0.13(-0.73%)
Dec 02, 2005 17.80 17.90 17.56 17.74 47,800 -0.10(-0.56%)
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.