Cubic Corp (NY: CUB )

74.81 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.08 19.18 18.65 18.74 95,800 -0.16(-0.85%)
Feb 25, 2005 18.66 19.17 18.66 18.90 156,700 -0.01(-0.05%)
Feb 24, 2005 18.80 19.14 18.69 18.91 112,600 +0.01(+0.05%)
Feb 23, 2005 19.45 19.54 18.78 18.90 252,400 -0.51(-2.63%)
Feb 22, 2005 19.90 19.99 19.41 19.41 140,600 -0.58(-2.90%)
Feb 18, 2005 20.05 20.21 19.77 19.99 107,800 +0.04(+0.20%)
Feb 17, 2005 20.10 20.10 19.92 19.95 133,400 -0.05(-0.25%)
Feb 16, 2005 20.29 20.33 19.95 20.00 94,000 -0.17(-0.84%)
Feb 15, 2005 19.95 20.29 19.95 20.17 225,200 +0.17(+0.85%)
Feb 14, 2005 20.25 20.34 19.97 20.00 197,200 -0.32(-1.57%)
Feb 11, 2005 19.80 20.44 19.79 20.32 360,200 -0.18(-0.88%)
Feb 10, 2005 20.80 21.08 20.43 20.50 252,300 +0.01(+0.05%)
Feb 09, 2005 21.00 21.00 20.47 20.49 169,900 -0.36(-1.73%)
Feb 08, 2005 22.60 22.60 20.40 20.85 457,300 -2.01(-8.79%)
Feb 07, 2005 22.70 23.18 22.70 22.86 168,300 +0.17(+0.75%)
Feb 04, 2005 22.80 22.91 22.62 22.69 81,300 -0.01(-0.04%)
Feb 03, 2005 22.65 22.89 22.53 22.70 59,400 -0.20(-0.87%)
Feb 02, 2005 22.90 23.00 22.69 22.90 80,500 +0.00(+0.00%)
Feb 01, 2005 22.81 22.90 22.77 22.90 107,700 +0.10(+0.44%)
Jan 31, 2005 22.70 23.00 22.58 22.80 86,700 +0.10(+0.44%)
Jan 28, 2005 22.77 22.97 22.44 22.70 75,800 -0.07(-0.31%)
Jan 27, 2005 23.20 23.23 22.59 22.77 134,400 -0.40(-1.73%)
Jan 26, 2005 23.37 23.37 22.63 23.17 89,300 +0.05(+0.22%)
Jan 25, 2005 23.64 23.85 23.06 23.12 112,900 -0.40(-1.70%)
Jan 24, 2005 23.38 23.84 23.37 23.52 78,000 +0.15(+0.64%)
Jan 21, 2005 23.72 23.86 23.37 23.37 53,900 -0.44(-1.85%)
Jan 20, 2005 23.95 24.10 23.40 23.81 103,400 +0.00(+0.00%)
Jan 19, 2005 23.90 24.24 23.75 23.81 136,800 -0.03(-0.13%)
Jan 18, 2005 23.34 23.95 23.25 23.84 126,800 +0.50(+2.14%)
Jan 14, 2005 23.06 23.34 23.01 23.34 69,800 +0.29(+1.26%)
Jan 13, 2005 23.07 23.33 23.05 23.05 95,300 -0.01(-0.04%)
Jan 12, 2005 23.00 23.15 22.99 23.06 143,300 +0.01(+0.04%)
Jan 11, 2005 23.25 23.25 22.85 23.05 113,500 -0.30(-1.28%)
Jan 10, 2005 23.00 23.49 22.90 23.35 119,500 +0.31(+1.35%)
Jan 07, 2005 23.67 23.67 23.04 23.04 137,000 -0.53(-2.25%)
Jan 06, 2005 23.30 23.75 23.30 23.57 118,500 -0.13(-0.55%)
Jan 05, 2005 23.70 23.95 23.50 23.70 151,500 -0.15(-0.63%)
Jan 04, 2005 24.15 24.46 23.75 23.85 133,900 -0.30(-1.24%)
Jan 03, 2005 25.27 25.30 24.00 24.15 172,900 -0.92(-3.67%)
Dec 31, 2004 24.72 25.17 24.35 25.07 60,200 +0.36(+1.46%)
Dec 30, 2004 24.96 25.07 24.71 24.71 48,900 +0.00(+0.00%)
Dec 29, 2004 24.84 24.92 24.64 24.71 59,100 -0.25(-1.00%)
Dec 28, 2004 24.28 25.00 24.28 24.96 53,100 +0.69(+2.84%)
Dec 27, 2004 24.91 24.92 24.27 24.27 43,700 -0.64(-2.57%)
Dec 23, 2004 24.63 25.00 24.63 24.91 41,100 +0.38(+1.55%)
Dec 22, 2004 24.65 24.74 24.37 24.53 43,200 +0.04(+0.16%)
Dec 21, 2004 24.31 24.57 24.01 24.49 95,000 +0.28(+1.16%)
Dec 20, 2004 25.00 25.00 24.20 24.21 80,800 -0.77(-3.08%)
Dec 17, 2004 24.60 25.00 24.50 24.98 118,700 +0.26(+1.05%)
Dec 16, 2004 24.66 25.00 24.55 24.72 36,500 -0.04(-0.16%)
Dec 15, 2004 24.98 25.14 24.56 24.76 83,500 -0.42(-1.67%)
Dec 14, 2004 24.45 25.21 24.45 25.18 189,800 +0.85(+3.49%)
Dec 13, 2004 24.99 24.99 24.06 24.33 225,900 -0.66(-2.64%)
Dec 10, 2004 25.23 25.40 24.88 24.99 56,300 -0.13(-0.52%)
Dec 09, 2004 24.46 25.15 24.27 25.12 83,700 +0.54(+2.20%)
Dec 08, 2004 24.87 24.87 24.20 24.58 105,400 -0.28(-1.13%)
Dec 07, 2004 25.75 25.85 24.86 24.86 70,800 -0.88(-3.42%)
Dec 06, 2004 25.75 25.75 25.25 25.74 56,500 -0.05(-0.19%)
Dec 03, 2004 26.05 26.21 25.50 25.79 69,300 -0.13(-0.50%)
Dec 02, 2004 26.13 26.30 25.85 25.92 63,300 +0.02(+0.08%)
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.