Cubic Corp (NY: CUB )

74.84 USD -0.02 (-0.03%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 25.06 25.69 24.93 25.49 107,000 +0.43(+1.72%)
Feb 26, 2004 25.20 25.35 24.80 25.06 109,400 -0.09(-0.36%)
Feb 25, 2004 25.03 25.15 24.80 25.15 77,700 +0.02(+0.08%)
Feb 24, 2004 25.05 25.15 24.81 25.13 95,500 -0.02(-0.08%)
Feb 23, 2004 25.90 25.90 24.81 25.15 131,800 -0.85(-3.27%)
Feb 20, 2004 25.60 26.09 25.27 26.00 107,600 +0.39(+1.52%)
Feb 19, 2004 25.70 25.89 25.01 25.61 191,400 -0.92(-3.47%)
Feb 18, 2004 26.73 26.98 26.40 26.53 116,000 -0.10(-0.38%)
Feb 17, 2004 26.17 26.64 26.17 26.63 72,000 +0.35(+1.33%)
Feb 13, 2004 26.90 27.05 25.60 26.28 201,600 -0.62(-2.30%)
Feb 12, 2004 26.91 26.97 26.59 26.90 93,600 -0.11(-0.41%)
Feb 11, 2004 26.99 27.10 26.56 27.01 173,600 +0.02(+0.07%)
Feb 10, 2004 26.50 26.99 26.30 26.99 134,700 +0.49(+1.85%)
Feb 09, 2004 26.56 26.82 26.33 26.50 142,000 -0.06(-0.23%)
Feb 06, 2004 25.27 26.56 24.51 26.56 306,500 +1.29(+5.10%)
Feb 05, 2004 23.00 25.50 22.90 25.27 440,300 +1.78(+7.58%)
Feb 04, 2004 21.15 24.12 21.15 23.49 746,600 +2.36(+11.17%)
Feb 03, 2004 21.51 21.51 20.92 21.13 180,300 -0.37(-1.72%)
Feb 02, 2004 21.88 22.11 21.24 21.50 124,100 -0.37(-1.69%)
Jan 30, 2004 21.81 22.32 21.67 21.87 107,200 +0.07(+0.32%)
Jan 29, 2004 22.42 22.49 21.50 21.80 221,600 -0.20(-0.91%)
Jan 28, 2004 22.20 22.28 21.85 22.00 203,900 -0.20(-0.90%)
Jan 27, 2004 22.61 22.65 22.10 22.20 147,600 -0.42(-1.86%)
Jan 26, 2004 23.00 23.12 22.61 22.62 185,000 -0.50(-2.16%)
Jan 23, 2004 23.00 23.16 22.50 23.12 188,400 +0.03(+0.13%)
Jan 22, 2004 23.12 23.42 23.00 23.09 90,000 -0.41(-1.74%)
Jan 21, 2004 23.35 23.50 23.04 23.50 109,800 +0.03(+0.13%)
Jan 20, 2004 23.14 23.47 22.96 23.47 211,800 +0.08(+0.34%)
Jan 16, 2004 23.25 23.50 23.01 23.39 120,900 +0.28(+1.21%)
Jan 15, 2004 23.25 23.25 22.86 23.11 132,400 -0.30(-1.28%)
Jan 14, 2004 23.00 23.50 22.85 23.41 146,200 -0.02(-0.09%)
Jan 13, 2004 23.90 23.90 23.34 23.43 133,700 -0.22(-0.93%)
Jan 12, 2004 23.95 23.95 23.44 23.65 182,700 -0.29(-1.21%)
Jan 09, 2004 24.20 24.41 23.80 23.94 179,900 -0.46(-1.89%)
Jan 08, 2004 23.74 24.40 23.74 24.40 203,000 +1.00(+4.27%)
Jan 07, 2004 23.00 23.40 23.00 23.40 174,400 +0.40(+1.74%)
Jan 06, 2004 23.30 23.49 23.00 23.00 119,200 -0.45(-1.92%)
Jan 05, 2004 23.35 23.50 22.98 23.45 101,400 +0.44(+1.91%)
Jan 02, 2004 23.00 23.48 22.72 23.01 80,900 +0.01(+0.04%)
Dec 31, 2003 23.20 23.44 22.91 23.00 96,300 -0.19(-0.82%)
Dec 30, 2003 23.97 23.97 23.02 23.19 99,200 -0.66(-2.77%)
Dec 29, 2003 22.90 23.89 22.82 23.85 148,700 +1.00(+4.38%)
Dec 26, 2003 23.60 23.62 22.80 22.85 37,400 -0.42(-1.80%)
Dec 24, 2003 23.75 23.75 23.23 23.27 39,400 -0.24(-1.02%)
Dec 23, 2003 23.10 23.65 23.01 23.51 92,800 +0.41(+1.77%)
Dec 22, 2003 22.85 23.23 22.80 23.10 91,900 +0.25(+1.09%)
Dec 19, 2003 23.20 23.30 22.55 22.85 141,900 -0.54(-2.31%)
Dec 18, 2003 23.60 23.60 23.04 23.39 138,500 -0.21(-0.89%)
Dec 17, 2003 23.50 23.59 23.10 23.60 181,500 +0.70(+3.06%)
Dec 16, 2003 22.17 22.90 22.10 22.90 298,200 +0.73(+3.29%)
Dec 15, 2003 22.95 23.25 22.16 22.17 251,400 -1.03(-4.44%)
Dec 12, 2003 23.88 23.88 22.79 23.20 257,600 -0.73(-3.05%)
Dec 11, 2003 23.30 24.19 23.30 23.93 176,800 +0.53(+2.26%)
Dec 10, 2003 23.00 23.42 22.90 23.40 180,300 +0.05(+0.21%)
Dec 09, 2003 23.90 24.01 23.33 23.35 128,100 -0.65(-2.71%)
Dec 08, 2003 24.41 24.72 24.01 24.00 125,100 +0.11(+0.46%)
Dec 05, 2003 24.25 24.44 23.84 23.89 120,100 -0.47(-1.93%)
Dec 04, 2003 24.70 24.70 23.39 24.36 374,600 -0.14(-0.57%)
Dec 03, 2003 27.00 27.00 24.50 24.50 589,300 -2.40(-8.92%)
Dec 02, 2003 30.10 30.00 26.80 26.90 419,300 -3.20(-10.63%)
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.