Cubic Corp (NY: CUB )

69.45 USD +0.10 (+0.14%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.70 64.40 63.55 64.20 164,539 +1.05(+1.66%)
Jun 28, 2018 62.80 63.35 62.05 63.15 79,352 +0.40(+0.64%)
Jun 27, 2018 64.35 64.80 62.75 62.75 107,558 -1.60(-2.49%)
Jun 26, 2018 63.65 64.70 63.40 64.35 111,063 +0.60(+0.94%)
Jun 25, 2018 66.85 66.85 63.35 63.75 186,064 -3.50(-5.20%)
Jun 22, 2018 66.95 67.25 66.25 67.25 570,468 +0.75(+1.13%)
Jun 21, 2018 67.50 68.00 66.40 66.50 109,263 -1.20(-1.77%)
Jun 20, 2018 67.25 67.75 66.70 67.70 173,203 +0.70(+1.04%)
Jun 19, 2018 65.95 67.10 65.60 67.00 322,460 +0.30(+0.45%)
Jun 18, 2018 65.85 66.95 65.60 66.70 186,006 +0.20(+0.30%)
Jun 15, 2018 67.70 65.95 66.50 390,614 -1.20(-1.77%)
Jun 14, 2018 69.35 69.95 67.40 67.70 177,201 -0.40(-0.59%)
Jun 13, 2018 68.50 68.70 67.80 68.10 113,956 -0.40(-0.58%)
Jun 12, 2018 69.00 69.50 68.30 68.50 174,983 -0.55(-0.80%)
Jun 11, 2018 70.60 71.35 68.90 69.05 157,755 -1.45(-2.06%)
Jun 08, 2018 70.00 70.60 69.70 70.50 290,621 +0.50(+0.71%)
Jun 07, 2018 70.00 70.20 69.70 70.00 285,647 +0.00(+0.00%)
Jun 06, 2018 70.00 162,869 +0.00(+0.00%)
Jun 05, 2018 70.00 70.25 69.75 70.00 144,864 +0.00(+0.00%)
Jun 04, 2018 70.35 70.95 69.65 70.00 130,425 -0.35(-0.50%)
Jun 01, 2018 70.00 70.75 69.55 70.35 213,215 +0.80(+1.15%)
May 31, 2018 70.55 70.55 69.35 69.55 130,068 -1.10(-1.56%)
May 30, 2018 70.40 70.70 70.00 70.65 248,344 +0.40(+0.57%)
May 29, 2018 70.20 71.20 69.70 70.25 102,395 -0.40(-0.57%)
May 25, 2018 70.65 70.65 70.65 0 +0.45(+0.64%)
May 24, 2018 70.00 70.90 69.95 70.20 82,307 +0.20(+0.29%)
May 23, 2018 70.30 70.30 69.45 70.00 176,046 -0.50(-0.71%)
May 22, 2018 72.00 72.30 70.35 70.50 150,066 -1.35(-1.88%)
May 21, 2018 71.85 72.43 71.18 71.85 212,828 +0.35(+0.49%)
May 18, 2018 70.45 71.75 70.25 71.50 157,892 +1.25(+1.78%)
May 17, 2018 70.15 70.95 70.05 70.25 139,603 +0.00(+0.00%)
May 16, 2018 69.10 70.60 69.05 70.25 234,836 +1.25(+1.81%)
May 15, 2018 68.85 69.60 68.43 69.00 131,169 -0.35(-0.50%)
May 14, 2018 69.35 70.05 68.50 69.35 252,228 -1.35(-1.91%)
May 11, 2018 71.15 71.53 70.30 70.70 161,953 -0.55(-0.77%)
May 10, 2018 70.95 71.30 70.55 71.25 222,088 +0.30(+0.42%)
May 09, 2018 71.20 71.75 70.75 70.95 311,147 -0.05(-0.07%)
May 08, 2018 69.95 72.40 69.24 71.00 361,168 +1.80(+2.60%)
May 07, 2018 64.45 69.30 64.45 69.20 275,331 +4.75(+7.37%)
May 04, 2018 63.30 65.00 62.62 64.45 190,270 +0.95(+1.50%)
May 03, 2018 63.00 65.47 62.90 63.50 468,410 +3.70(+6.19%)
May 02, 2018 60.65 60.80 59.47 59.80 267,869 -0.95(-1.56%)
May 01, 2018 61.45 61.90 60.30 60.75 301,430 -1.00(-1.62%)
Apr 30, 2018 62.90 63.10 61.75 61.75 202,336 -1.35(-2.14%)
Apr 27, 2018 64.10 64.15 62.40 63.10 221,580 -1.00(-1.56%)
Apr 26, 2018 63.15 64.40 62.50 64.10 118,008 +1.10(+1.75%)
Apr 25, 2018 63.30 63.35 62.45 63.00 154,940 -0.25(-0.40%)
Apr 24, 2018 64.80 65.60 62.65 63.25 270,508 -1.50(-2.32%)
Apr 23, 2018 65.45 66.12 64.55 64.75 139,908 -0.65(-0.99%)
Apr 20, 2018 66.40 66.55 65.15 65.40 114,152 -0.95(-1.43%)
Apr 19, 2018 65.65 67.20 64.88 66.35 334,761 +0.50(+0.76%)
Apr 18, 2018 65.85 66.65 65.45 65.85 129,033 +0.25(+0.38%)
Apr 17, 2018 64.10 65.65 63.90 65.60 200,791 +1.90(+2.98%)
Apr 16, 2018 64.10 64.35 63.70 63.70 112,217 -0.05(-0.08%)
Apr 13, 2018 63.60 63.95 63.00 63.75 87,444 +0.45(+0.71%)
Apr 12, 2018 63.15 63.55 63.00 63.30 109,935 +0.50(+0.80%)
Apr 11, 2018 62.10 63.25 62.10 62.80 158,784 +0.45(+0.72%)
Apr 10, 2018 62.40 62.70 62.00 62.35 74,030 +0.70(+1.14%)
Apr 09, 2018 62.20 62.45 61.55 61.65 99,397 -0.10(-0.16%)
Apr 06, 2018 63.80 64.05 61.20 61.75 186,382 -2.40(-3.74%)
Apr 05, 2018 63.55 64.45 63.40 64.15 210,521 +0.90(+1.42%)
Apr 04, 2018 62.00 63.45 61.70 63.25 136,876 +0.40(+0.64%)
Apr 03, 2018 62.85 63.58 62.20 62.85 120,624 +0.25(+0.40%)
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.