Cubic Corp (NY: CUB )

74.78 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.84 27.50 25.96 26.06 0 -1.23(-4.51%)
Feb 26, 2009 29.28 29.43 27.09 27.29 243,049 -1.84(-6.32%)
Feb 25, 2009 30.74 30.98 28.61 29.13 286,726 -1.60(-5.21%)
Feb 24, 2009 31.24 31.49 30.43 30.73 274,123 -0.01(-0.03%)
Feb 23, 2009 31.91 32.00 30.48 30.74 278,103 -0.39(-1.25%)
Feb 20, 2009 30.74 31.31 29.62 31.13 272,620 +1.13(+3.77%)
Feb 19, 2009 29.60 30.25 29.14 30.00 278,725 +0.61(+2.08%)
Feb 18, 2009 29.92 30.58 28.66 29.39 216,562 -0.41(-1.38%)
Feb 17, 2009 30.17 30.50 29.35 29.80 257,338 -1.19(-3.84%)
Feb 13, 2009 30.03 31.49 30.03 30.99 283,761 +1.12(+3.75%)
Feb 12, 2009 30.00 30.32 29.00 29.87 217,150 -0.10(-0.33%)
Feb 11, 2009 29.98 30.72 28.18 29.97 249,488 +0.23(+0.77%)
Feb 10, 2009 31.33 31.85 29.56 29.74 249,793 -1.69(-5.38%)
Feb 09, 2009 29.86 31.48 29.74 31.43 290,541 +1.87(+6.33%)
Feb 06, 2009 30.17 30.39 28.56 29.56 372,350 -1.47(-4.74%)
Feb 05, 2009 28.08 32.47 27.80 31.03 783,534 +4.11(+15.27%)
Feb 04, 2009 26.95 27.70 26.65 26.92 134,737 +0.05(+0.19%)
Feb 03, 2009 27.40 27.43 26.42 26.87 108,236 -0.31(-1.14%)
Feb 02, 2009 26.91 27.32 26.50 27.18 84,993 +0.02(+0.07%)
Jan 30, 2009 27.92 28.00 26.90 27.16 0 -1.00(-3.55%)
Jan 29, 2009 28.99 29.00 28.02 28.16 68,518 -1.21(-4.12%)
Jan 28, 2009 29.51 29.57 28.68 29.37 75,378 +0.67(+2.33%)
Jan 27, 2009 28.20 29.03 28.20 28.70 65,472 +0.50(+1.77%)
Jan 26, 2009 27.32 28.66 27.32 28.20 139,207 +1.00(+3.68%)
Jan 23, 2009 26.09 27.54 26.09 27.20 95,637 +0.36(+1.34%)
Jan 22, 2009 26.81 27.38 26.74 26.84 79,674 -0.57(-2.08%)
Jan 21, 2009 26.98 27.43 26.51 27.41 103,997 +0.83(+3.12%)
Jan 20, 2009 27.71 27.84 26.50 26.58 113,088 -1.33(-4.77%)
Jan 16, 2009 27.90 28.36 27.16 27.91 102,600 +0.16(+0.58%)
Jan 15, 2009 26.86 27.88 25.81 27.75 134,616 +1.44(+5.47%)
Jan 14, 2009 26.84 27.53 26.12 26.31 109,912 -0.89(-3.27%)
Jan 13, 2009 26.99 27.74 26.59 27.20 149,464 +0.00(+0.00%)
Jan 12, 2009 27.11 27.73 26.76 27.20 86,785 +0.12(+0.44%)
Jan 09, 2009 27.81 27.82 26.90 27.08 86,064 -0.80(-2.87%)
Jan 08, 2009 27.50 28.38 27.50 27.88 184,756 -0.43(-1.52%)
Jan 07, 2009 27.85 28.43 27.33 28.31 167,685 -0.35(-1.22%)
Jan 06, 2009 27.98 28.80 27.89 28.66 104,546 +0.48(+1.70%)
Jan 05, 2009 28.23 28.60 27.37 28.18 77,517 -0.19(-0.67%)
Jan 02, 2009 27.25 28.65 26.91 28.37 0 +1.17(+4.30%)
Jan 01, 2009 26.03 27.85 25.90 27.20 0 +0.00(+0.00%)
Dec 31, 2008 26.03 27.85 25.90 27.20 188,774 +1.31(+5.06%)
Dec 30, 2008 25.74 26.12 25.03 25.89 205,598 +0.24(+0.94%)
Dec 29, 2008 27.04 27.04 25.16 25.65 315,756 -2.36(-8.43%)
Dec 26, 2008 28.71 28.72 27.01 28.01 115,781 -0.70(-2.44%)
Dec 24, 2008 28.33 28.96 27.65 28.71 72,206 +0.34(+1.20%)
Dec 23, 2008 29.27 29.92 28.03 28.37 120,088 -0.54(-1.87%)
Dec 22, 2008 28.50 29.20 27.67 28.91 138,677 +0.59(+2.08%)
Dec 19, 2008 28.29 29.42 28.11 28.32 275,302 +0.39(+1.40%)
Dec 18, 2008 27.92 28.80 27.40 27.93 114,790 +0.05(+0.18%)
Dec 17, 2008 27.93 28.38 27.00 27.88 139,705 -0.72(-2.52%)
Dec 16, 2008 28.15 29.00 28.05 28.60 170,059 +0.78(+2.80%)
Dec 15, 2008 28.37 28.75 26.75 27.82 101,956 -0.18(-0.64%)
Dec 12, 2008 27.11 28.89 27.11 28.00 0 +0.23(+0.83%)
Dec 11, 2008 27.01 28.56 27.01 27.77 189,081 -0.13(-0.47%)
Dec 10, 2008 27.51 28.87 27.21 27.90 116,280 +0.38(+1.38%)
Dec 09, 2008 25.82 28.10 25.82 27.52 113,149 +0.32(+1.18%)
Dec 08, 2008 25.55 27.44 25.55 27.20 173,230 +1.00(+3.82%)
Dec 05, 2008 25.16 26.47 24.38 26.20 121,133 +0.81(+3.19%)
Dec 04, 2008 26.25 28.70 24.85 25.39 183,298 -0.74(-2.83%)
Dec 03, 2008 25.06 26.75 24.70 26.13 125,373 +0.44(+1.71%)
Dec 02, 2008 23.21 25.69 23.19 25.69 138,791 +2.25(+9.60%)
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.