Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for CUB stock. Download CUB report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download CUB report
  
Example preview: Research report for Cubic Corp (CUB) Research report for Cubic Corp (CUB) Research report for Cubic Corp (CUB) Research report for Cubic Corp (CUB)
   

Historical Prices for Cubic Corp (CUB)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Cubic Corp. (CUB) 
$ 34.25   -0.36 (-1.04%) Volume: 112.52 k 4:02 PM EST Nov 6, 2009
After Hours:  $ 34.20   -0.05 (-0.15%) Volume: 1.07 k 4:02 PM EST Nov 6, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/6/09 34.22 35.16 33.95 34.25 112,519 -0.36 -1.04% 34.25
11/5/09 33.92 34.68 33.73 34.61 107,453 0.84 2.49% 34.61
11/4/09 34.61 34.75 33.70 33.77 154,929 -0.84 -2.43% 33.77
11/3/09 34.49 34.8358 34.19 34.61 92,347 -0.13 -0.37% 34.61
11/2/09 34.80 35.11 34.02 34.74 110,421 0.03 0.09% 34.74
10/30/09 35.79 35.79 34.65 34.71 108,152 -1.07 -2.99% 34.71
10/29/09 35.41 35.98 35.12 35.78 91,501 0.76 2.17% 35.78
10/28/09 36.03 36.03 34.86 35.02 188,782 -0.87 -2.42% 35.02
10/27/09 35.76 36.37 35.76 35.89 103,530 0.12 0.34% 35.89
10/26/09 36.19 36.56 35.49 35.77 113,354 -0.17 -0.47% 35.77
10/23/09 36.22 36.58 35.78 35.94 97,997 -0.33 -0.91% 35.94
10/22/09 35.89 36.39 35.06 36.27 238,316 0.38 1.06% 36.27
10/21/09 36.75 37.31 35.72 35.89 100,920 -1.11 -3.00% 35.89
10/20/09 37.72 37.72 36.00 37.00 93,345 -0.57 -1.52% 37.00
10/19/09 38.25 38.25 37.40 37.57 87,889 -0.22 -0.58% 37.57
10/16/09 38.08 38.29 37.20 37.79 78,440 -0.35 -0.92% 37.79
10/15/09 38.21 38.54 37.79 38.14 92,057 -0.20 -0.52% 38.14
10/14/09 37.45 38.44 37.02 38.34 82,870 1.18 3.18% 38.34
10/13/09 38.16 38.16 37.00 37.16 126,924 -0.93 -2.44% 37.16
10/12/09 38.90 39.03 38.00 38.09 78,582 -0.74 -1.91% 38.09
10/9/09 38.35 39.11 38.25 38.83 99,427 0.41 1.07% 38.83
10/8/09 38.99 39.36 38.41 38.42 111,689 -0.14 -0.36% 38.42
10/7/09 38.93 38.93 38.17 38.56 54,741 -0.01 -0.03% 38.56
10/6/09 39.27 39.27 38.09 38.57 104,588 -0.38 -0.98% 38.57
10/5/09 39.17 39.3085 38.50 38.95 97,717 0.05 0.13% 38.95
10/2/09 38.94 39.27 38.76 38.90 70,761 -0.03 -0.08% 38.90
10/1/09 39.50 39.855 38.90 38.93 91,197 -0.54 -1.37% 38.93
9/30/09 39.91 40.10 39.00 39.47 80,832 -0.30 -0.75% 39.47
9/29/09 40.06 40.14 39.56 39.77 48,050 -0.14 -0.35% 39.77
9/28/09 39.35 40.2467 39.35 39.91 78,072 0.96 2.46% 39.91
9/25/09 38.67 39.46 38.11 38.95 113,513 0.08 0.21% 38.95
9/24/09 39.62 39.97 38.85 38.87 135,872 -0.88 -2.21% 38.87
9/23/09 40.80 41.01 39.74 39.75 112,910 -0.87 -2.14% 39.75
9/22/09 40.95 41.03 40.57 40.62 78,448 0.04 0.10% 40.62
9/21/09 40.78 41.45 40.50 40.58 103,664 -0.07 -0.17% 40.58
9/18/09 39.73 40.95 39.18 40.65 161,590 1.01 2.55% 40.65
9/17/09 38.76 40.00 38.38 39.64 93,622 0.77 1.98% 39.64
9/16/09 39.38 39.38 38.70 38.87 97,791 -0.31 -0.79% 38.87
9/15/09 39.61 39.64 38.92 39.18 88,322 -0.59 -1.48% 39.18
9/14/09 38.74 39.84 38.21 39.77 142,435 0.97 2.50% 39.77
9/11/09 38.25 38.97 38.05 38.80 89,841 0.52 1.36% 38.80
9/10/09 37.81 38.33 36.8307 38.28 125,024 0.27 0.71% 38.28
9/9/09 37.90 38.88 37.50 38.01 118,233 0.26 0.69% 38.01
9/8/09 38.06 38.0992 37.25 37.75 135,174 0.07 0.19% 37.75
9/4/09 38.43 38.5362 37.37 37.68 283,376 -0.71 -1.85% 37.68
9/3/09 38.22 38.59 37.18 38.39 273,810 2.11 5.82% 38.39
9/2/09 36.28 36.69 36.09 36.28 139,959 0.20 0.55% 36.28
9/1/09 35.36 36.65 34.60 36.08 202,543 0.56 1.58% 36.08
8/31/09 35.09 35.88 34.06 35.52 272,946 -0.17 -0.48% 35.52
8/28/09 37.00 37.38 35.09 35.69 241,845 -1.20 -3.25% 35.69
8/27/09 37.54 37.90 35.46 36.89 271,556 -0.78 -2.07% 36.89
8/26/09 39.40 39.40 37.15 37.67 107,328 -1.03 -2.66% 37.67
8/25/09 38.90 39.22 38.44 38.70 69,516 -0.34 -0.87% 38.70
8/24/09 38.98 39.47 38.66 39.04 64,364 0.06 0.15% 39.04
8/21/09 38.74 38.99 38.15 38.98 108,138 0.74 1.94% 38.98
8/20/09 37.72 38.32 37.58 38.24 72,405 0.56 1.49% 38.24
8/19/09 36.93 38.01 36.36 37.68 119,248 0.33 0.88% 37.68
8/18/09 37.12 37.72 37.09 37.35 0 0.22 0.59% 37.35
8/17/09 38.79 38.79 37.00 37.13 184,106 -2.67 -6.71% 37.13
8/14/09 40.75 40.75 39.35 39.80 120,730 -0.91 -2.24% 39.80
8/13/09 40.14 40.75 39.62 40.71 92,226 0.57 1.42% 40.71
8/12/09 38.84 40.52 38.76 40.14 183,530 1.24 3.19% 40.14
8/11/09 39.25 39.56 37.41 38.90 153,537 -0.64 -1.62% 38.90
8/10/09 40.59 40.75 38.862 39.54 106,109 -1.38 -3.37% 39.54

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Cubic Corp
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.