Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cubic Corp (NY: CUB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.78 20.86 20.58 20.73 48,617 -0.29(-1.39%)
Oct 28, 2004 20.82 21.08 20.73 21.02 93,519 +0.10(+0.50%)
Oct 27, 2004 20.28 20.91 20.28 20.91 143,835 +0.54(+2.64%)
Oct 26, 2004 20.03 20.40 20.03 20.38 60,081 +0.25(+1.26%)
Oct 25, 2004 20.10 20.44 20.03 20.12 67,193 +0.00(+0.00%)
Oct 22, 2004 20.14 20.34 20.11 20.12 60,506 -0.05(-0.23%)
Oct 21, 2004 20.43 20.43 20.11 20.17 46,175 -0.17(-0.83%)
Oct 20, 2004 20.54 20.54 20.30 20.34 42,991 -0.10(-0.51%)
Oct 19, 2004 20.60 20.69 20.40 20.44 72,076 -0.07(-0.32%)
Oct 18, 2004 20.58 20.76 20.11 20.51 66,450 -0.08(-0.37%)
Oct 15, 2004 20.73 20.88 20.54 20.58 64,009 -0.16(-0.77%)
Oct 14, 2004 21.05 21.10 20.64 20.74 68,998 -0.21(-0.99%)
Oct 13, 2004 21.15 21.24 20.84 20.95 69,423 -0.29(-1.37%)
Oct 12, 2004 21.02 21.29 20.75 21.24 77,065 +0.13(+0.62%)
Oct 11, 2004 21.22 21.22 21.05 21.11 91,821 -0.10(-0.49%)
Oct 08, 2004 21.70 21.90 21.21 21.21 90,334 -0.58(-2.68%)
Oct 07, 2004 22.04 22.31 21.80 21.80 80,144 -0.59(-2.65%)
Oct 06, 2004 22.32 22.39 21.79 22.39 136,298 +0.08(+0.34%)
Oct 05, 2004 22.23 22.34 22.05 22.32 89,379 -0.01(-0.04%)
Oct 04, 2004 22.30 22.55 22.19 22.33 123,666 +0.26(+1.20%)
Oct 01, 2004 21.48 22.14 21.48 22.06 88,954 +0.49(+2.27%)
Sep 30, 2004 21.87 21.93 21.57 21.57 59,232 -0.30(-1.38%)
Sep 29, 2004 21.79 21.87 21.54 21.87 96,173 +0.35(+1.62%)
Sep 28, 2004 21.24 21.67 21.22 21.53 137,360 +0.28(+1.33%)
Sep 27, 2004 21.35 21.40 21.01 21.24 80,675 -0.09(-0.44%)
Sep 24, 2004 21.37 21.62 21.29 21.34 38,639 -0.02(-0.09%)
Sep 23, 2004 21.34 21.79 21.34 21.36 56,154 -0.22(-1.00%)
Sep 22, 2004 22.04 22.04 21.50 21.57 104,559 -0.38(-1.72%)
Sep 21, 2004 21.90 22.19 21.72 21.95 145,639 +0.23(+1.04%)
Sep 20, 2004 21.38 21.88 21.12 21.72 100,950 +0.43(+2.04%)
Sep 17, 2004 21.57 21.62 21.25 21.29 93,094 -0.34(-1.57%)
Sep 16, 2004 21.75 21.95 21.56 21.63 71,333 -0.12(-0.56%)
Sep 15, 2004 21.83 21.90 21.54 21.75 84,602 -0.08(-0.35%)
Sep 14, 2004 22.51 22.51 21.70 21.83 121,755 -0.77(-3.42%)
Sep 13, 2004 22.84 22.95 22.32 22.60 72,713 -0.24(-1.07%)
Sep 10, 2004 22.80 22.89 22.56 22.84 109,972 +0.18(+0.79%)
Sep 09, 2004 22.33 22.73 22.04 22.67 111,459 +0.16(+0.71%)
Sep 08, 2004 22.37 22.56 21.86 22.51 159,864 -0.38(-1.65%)
Sep 07, 2004 23.46 23.55 22.67 22.88 141,606 -0.55(-2.33%)
Sep 03, 2004 23.55 23.65 23.29 23.43 73,775 -0.12(-0.52%)
Sep 02, 2004 23.33 23.65 23.26 23.55 101,905 +0.32(+1.38%)
Sep 01, 2004 23.16 23.52 22.84 23.23 101,374 +0.16(+0.69%)
Aug 31, 2004 22.96 23.54 22.41 23.07 95,748 +0.11(+0.49%)
Aug 30, 2004 23.27 23.27 22.75 22.96 64,009 -0.21(-0.89%)
Aug 27, 2004 23.17 23.46 23.09 23.16 81,312 -0.20(-0.85%)
Aug 26, 2004 23.65 23.65 23.08 23.36 101,905 -0.48(-2.02%)
Aug 25, 2004 23.41 23.92 23.36 23.84 83,859 +0.34(+1.44%)
Aug 24, 2004 23.27 23.50 23.27 23.50 152,964 +0.24(+1.01%)
Aug 23, 2004 22.84 23.37 22.76 23.27 139,695 +0.55(+2.40%)
Aug 20, 2004 22.07 22.72 22.07 22.72 94,580 +0.65(+2.94%)
Aug 19, 2004 22.09 22.23 21.89 22.07 110,716 +0.02(+0.09%)
Aug 18, 2004 21.69 22.10 21.54 22.05 104,240 +0.38(+1.74%)
Aug 17, 2004 21.75 21.75 21.43 21.68 137,996 -0.08(-0.35%)
Aug 16, 2004 21.53 22.25 21.53 21.75 116,342 +0.34(+1.58%)
Aug 13, 2004 21.56 21.85 21.40 21.41 74,730 -0.05(-0.22%)
Aug 12, 2004 21.92 22.14 21.45 21.46 77,172 -0.56(-2.52%)
Aug 11, 2004 22.08 22.45 21.67 22.02 141,075 -0.18(-0.81%)
Aug 10, 2004 21.71 22.19 21.43 22.19 159,758 +0.75(+3.51%)
Aug 09, 2004 20.96 21.65 20.96 21.44 106,151 +0.62(+2.99%)
Aug 06, 2004 21.21 21.51 20.50 20.82 247,757 -0.40(-1.87%)
Aug 05, 2004 20.49 22.13 19.52 21.21 660,793 +2.28(+12.04%)
Aug 04, 2004 19.05 19.22 18.94 18.94 80,356 -0.21(-1.08%)
Aug 03, 2004 19.78 19.81 19.13 19.14 91,396 -0.52(-2.64%)
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.