Cubic Corp (NY: CUB )

74.85 USD +0.03 (+0.04%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 59.80 59.85 58.00 58.05 98,309 -1.40(-2.35%)
Jan 30, 2018 60.10 60.28 60.10 59.45 74,826 -0.90(-1.49%)
Jan 29, 2018 60.10 60.85 59.95 60.35 128,670 +0.25(+0.42%)
Jan 26, 2018 60.00 60.25 59.35 60.10 99,879 +0.35(+0.59%)
Jan 25, 2018 58.85 59.75 58.35 59.75 95,189 +0.90(+1.53%)
Jan 24, 2018 58.30 59.04 58.00 58.85 164,727 +0.05(+0.09%)
Jan 23, 2018 59.65 59.65 58.55 58.80 62,273 -0.90(-1.51%)
Jan 22, 2018 60.40 60.40 58.60 59.70 135,119 -0.95(-1.57%)
Jan 19, 2018 58.31 60.75 58.30 60.65 172,245 +0.70(+1.17%)
Jan 18, 2018 60.80 61.00 59.80 59.95 99,398 -0.80(-1.32%)
Jan 17, 2018 61.85 61.85 60.15 60.75 131,610 -0.75(-1.22%)
Jan 16, 2018 62.50 63.85 60.40 61.50 136,191 -0.45(-0.73%)
Jan 12, 2018 61.95 61.95 61.95 0 +1.05(+1.72%)
Jan 11, 2018 59.85 60.95 59.30 60.90 170,565 +1.10(+1.84%)
Jan 10, 2018 59.70 59.90 59.00 59.80 51,315 -0.05(-0.08%)
Jan 09, 2018 59.90 60.45 59.70 59.85 65,365 +0.10(+0.17%)
Jan 08, 2018 59.35 60.30 58.83 59.75 94,990 +0.40(+0.67%)
Jan 05, 2018 59.30 59.40 58.65 59.35 54,842 +0.30(+0.51%)
Jan 04, 2018 58.95 59.45 58.85 59.05 60,605 +0.40(+0.68%)
Jan 03, 2018 59.05 59.65 58.60 58.65 78,878 -0.50(-0.85%)
Jan 02, 2018 59.20 59.20 58.65 59.15 89,294 +0.20(+0.34%)
Dec 29, 2017 58.95 58.95 58.95 0 -0.05(-0.08%)
Dec 28, 2017 58.75 59.10 58.20 59.00 119,983 +0.35(+0.60%)
Dec 27, 2017 59.05 59.30 58.15 58.65 66,627 -0.30(-0.51%)
Dec 26, 2017 59.00 59.25 58.55 58.95 55,184 +0.10(+0.17%)
Dec 22, 2017 59.95 59.95 58.75 58.85 63,967 -0.90(-1.51%)
Dec 21, 2017 59.85 60.25 59.50 59.75 108,022 +0.20(+0.34%)
Dec 20, 2017 60.10 60.10 59.30 59.55 79,977 -0.15(-0.25%)
Dec 19, 2017 60.35 60.90 59.60 59.70 140,406 -0.65(-1.08%)
Dec 18, 2017 60.00 61.20 59.55 60.35 164,341 +1.00(+1.68%)
Dec 15, 2017 57.95 59.50 57.95 59.35 553,578 +1.60(+2.77%)
Dec 14, 2017 58.60 59.05 57.65 57.75 89,907 -0.85(-1.45%)
Dec 13, 2017 58.05 59.10 58.05 58.60 102,810 +0.55(+0.95%)
Dec 12, 2017 58.00 58.65 57.40 58.05 211,641 +0.20(+0.35%)
Dec 11, 2017 60.55 60.55 57.50 57.85 190,049 -2.40(-3.98%)
Dec 08, 2017 60.40 60.70 59.55 60.25 112,723 +0.00(+0.00%)
Dec 07, 2017 60.40 60.80 59.60 161,266 +0.00(+0.00%)
Dec 06, 2017 60.60 60.95 60.05 60.50 226,375 -0.25(-0.41%)
Dec 05, 2017 60.85 60.90 59.95 60.75 129,994 +0.00(+0.00%)
Dec 04, 2017 62.70 62.70 60.70 60.75 127,324 -1.00(-1.62%)
Dec 01, 2017 62.10 62.15 60.50 61.75 187,759 -0.20(-0.32%)
Nov 30, 2017 62.90 63.00 61.80 61.95 253,970 -1.00(-1.59%)
Nov 29, 2017 63.00 63.05 62.03 62.95 199,240 -0.05(-0.08%)
Nov 28, 2017 61.35 63.25 61.00 63.00 219,981 +1.60(+2.61%)
Nov 27, 2017 59.91 61.90 58.85 61.40 277,315 -0.75(-1.21%)
Nov 24, 2017 62.00 63.30 61.90 62.15 148,666 +0.15(+0.24%)
Nov 22, 2017 61.05 64.95 61.00 62.00 501,371 +1.25(+2.06%)
Nov 21, 2017 58.80 64.35 58.80 60.75 858,690 +7.25(+13.55%)
Nov 20, 2017 53.00 53.85 52.30 53.50 192,772 +0.50(+0.94%)
Nov 17, 2017 52.75 53.55 52.60 53.00 143,804 +0.00(+0.00%)
Nov 16, 2017 52.75 53.55 52.00 53.00 139,182 +0.20(+0.38%)
Nov 15, 2017 53.00 53.21 52.28 52.80 104,136 -0.25(-0.47%)
Nov 14, 2017 52.90 53.40 52.60 53.05 89,298 -0.05(-0.09%)
Nov 13, 2017 52.85 53.15 52.35 53.10 150,912 +0.10(+0.19%)
Nov 10, 2017 53.05 53.40 52.70 53.00 107,592 -0.10(-0.19%)
Nov 09, 2017 53.15 53.35 52.40 53.10 68,699 -0.40(-0.75%)
Nov 08, 2017 53.75 54.10 52.85 53.50 87,097 -0.15(-0.28%)
Nov 07, 2017 54.55 54.60 53.35 53.65 174,808 -0.50(-0.92%)
Nov 06, 2017 53.75 54.25 53.60 54.15 67,654 +0.40(+0.74%)
Nov 03, 2017 55.50 55.70 53.65 53.75 152,661 -1.85(-3.33%)
Nov 02, 2017 54.30 55.95 53.71 55.60 190,912 +1.40(+2.58%)
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.