Cubic Corp (NY: CUB )

74.86 USD +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.74 41.86 41.44 41.74 1,001,234 -0.07(-0.17%)
Feb 27, 2013 41.81 42.10 41.62 41.81 444,998 -0.02(-0.05%)
Feb 26, 2013 42.00 42.22 41.69 41.83 308,668 -0.33(-0.78%)
Feb 25, 2013 43.49 43.49 42.15 42.16 245,279 -1.24(-2.86%)
Feb 22, 2013 43.47 43.47 43.26 43.40 98,517 +0.00(+0.00%)
Feb 21, 2013 44.00 44.02 43.03 43.40 215,141 -0.60(-1.36%)
Feb 20, 2013 44.24 44.29 43.94 44.00 351,377 -0.34(-0.77%)
Feb 19, 2013 45.18 45.49 44.18 44.34 414,129 -0.85(-1.88%)
Feb 15, 2013 45.80 45.80 45.07 45.19 338,660 -0.31(-0.68%)
Feb 14, 2013 45.39 45.81 45.36 45.50 154,893 +0.10(+0.22%)
Feb 13, 2013 44.73 45.40 44.73 45.40 249,923 +0.40(+0.89%)
Feb 12, 2013 46.66 46.91 44.25 45.00 699,573 -3.40(-7.02%)
Feb 11, 2013 48.27 48.59 48.02 48.40 76,049 +0.00(+0.00%)
Feb 08, 2013 47.72 48.50 47.69 48.40 58,978 +0.60(+1.26%)
Feb 07, 2013 47.14 47.81 46.92 47.80 54,975 +0.62(+1.31%)
Feb 06, 2013 47.00 47.18 46.55 47.18 102,135 +0.36(+0.77%)
Feb 04, 2013 47.62 47.62 46.58 46.82 54,831 -1.02(-2.13%)
Feb 01, 2013 47.33 47.87 46.32 47.84 73,447 +0.84(+1.79%)
Jan 31, 2013 47.40 47.62 46.82 47.00 81,724 -0.52(-1.09%)
Jan 30, 2013 47.64 48.12 47.31 47.52 66,063 -0.05(-0.11%)
Jan 29, 2013 47.05 47.63 46.87 47.57 48,953 +0.38(+0.81%)
Jan 28, 2013 47.70 48.22 46.94 47.19 74,532 -0.49(-1.03%)
Jan 25, 2013 47.55 47.72 47.17 47.68 77,726 +0.32(+0.68%)
Jan 24, 2013 46.54 47.38 46.32 47.36 85,656 +0.84(+1.81%)
Jan 23, 2013 46.47 46.78 46.30 46.52 113,663 +0.10(+0.22%)
Jan 22, 2013 46.41 46.70 46.12 46.42 65,669 +0.00(+0.00%)
Jan 18, 2013 46.09 46.52 46.01 46.42 126,838 +0.33(+0.72%)
Jan 17, 2013 46.14 46.30 45.90 46.09 83,456 -0.06(-0.13%)
Jan 16, 2013 46.33 46.51 46.10 46.15 60,929 -0.40(-0.86%)
Jan 15, 2013 46.22 46.64 46.18 46.55 38,443 +0.06(+0.13%)
Jan 14, 2013 46.57 46.57 46.31 46.49 46,823 -0.25(-0.53%)
Jan 11, 2013 46.80 47.00 46.43 46.74 48,304 +0.04(+0.09%)
Jan 10, 2013 45.00 46.82 44.85 46.70 157,152 +0.01(+0.02%)
Jan 09, 2013 47.20 47.49 46.47 46.69 104,204 -0.49(-1.04%)
Jan 08, 2013 47.10 47.41 46.95 47.18 70,703 +0.11(+0.23%)
Jan 07, 2013 47.63 47.90 47.00 47.07 38,212 -0.83(-1.73%)
Jan 04, 2013 47.71 48.00 47.56 47.90 30,430 +0.19(+0.40%)
Jan 03, 2013 48.07 48.16 47.54 47.71 47,517 -0.43(-0.89%)
Jan 02, 2013 48.92 49.11 48.05 48.14 127,665 +0.05(+0.10%)
Dec 31, 2012 46.81 48.12 46.78 48.09 45,578 +1.09(+2.32%)
Dec 28, 2012 47.74 47.97 46.86 47.00 67,578 -0.96(-2.00%)
Dec 27, 2012 47.90 48.12 47.34 47.96 62,395 +0.01(+0.02%)
Dec 26, 2012 48.03 48.22 47.79 47.95 49,050 -0.04(-0.08%)
Dec 24, 2012 48.06 48.14 47.66 47.99 27,287 +0.01(+0.02%)
Dec 21, 2012 47.82 48.31 47.63 47.98 234,318 -0.06(-0.12%)
Dec 20, 2012 47.48 48.19 47.32 48.04 105,355 +0.49(+1.03%)
Dec 19, 2012 46.47 47.73 46.46 47.55 222,227 +1.03(+2.21%)
Dec 18, 2012 46.51 46.90 44.90 46.52 295,100 +0.27(+0.58%)
Dec 17, 2012 48.89 48.89 45.75 46.25 216,526 -2.60(-5.32%)
Dec 14, 2012 48.89 49.22 48.43 48.85 29,498 -0.28(-0.57%)
Dec 13, 2012 49.41 49.51 48.93 49.13 28,688 -0.24(-0.49%)
Dec 12, 2012 50.65 50.65 49.31 49.37 58,296 -1.12(-2.22%)
Dec 11, 2012 49.70 50.55 49.40 50.49 50,053 +0.79(+1.59%)
Dec 10, 2012 49.60 49.90 49.25 49.70 78,950 +0.06(+0.12%)
Dec 07, 2012 50.02 50.02 49.19 49.64 36,412 -0.22(-0.44%)
Dec 06, 2012 50.02 50.02 49.35 49.86 31,220 -0.30(-0.60%)
Dec 05, 2012 49.97 50.50 49.54 50.16 55,034 +0.30(+0.60%)
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.