Cubic Corp (NY: CUB )

65.90 USD -0.16 (-0.24%)
Official Closing Price Updated: 4:24 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.55 42.06 40.98 42.00 356,200 +0.00(+0.00%)
Jul 30, 2020 41.93 42.48 41.00 42.00 356,305 -0.24(-0.57%)
Jul 29, 2020 41.37 42.26 40.85 42.24 327,497 +1.17(+2.85%)
Jul 28, 2020 40.29 42.06 40.08 41.07 351,964 +1.03(+2.57%)
Jul 27, 2020 41.88 41.89 39.97 40.04 467,225 -1.89(-4.51%)
Jul 24, 2020 43.20 43.35 41.45 41.93 443,300 -1.59(-3.65%)
Jul 23, 2020 43.63 44.37 43.10 43.52 763,700 -0.27(-0.62%)
Jul 22, 2020 43.62 44.57 43.36 43.79 745,621 -0.14(-0.32%)
Jul 21, 2020 45.56 46.23 43.64 43.93 366,553 -1.02(-2.27%)
Jul 20, 2020 46.24 46.28 44.07 44.95 343,065 -1.37(-2.96%)
Jul 17, 2020 46.43 46.92 45.78 46.32 589,000 -0.07(-0.15%)
Jul 16, 2020 46.49 46.90 46.20 46.39 481,655 +0.04(+0.09%)
Jul 15, 2020 47.06 48.06 46.34 46.35 607,119 +0.44(+0.96%)
Jul 14, 2020 45.25 45.99 44.89 45.91 377,305 +0.55(+1.21%)
Jul 13, 2020 46.78 47.27 45.28 45.36 494,837 -0.82(-1.78%)
Jul 10, 2020 45.83 46.43 45.42 46.18 349,700 +0.46(+1.01%)
Jul 09, 2020 48.84 49.25 45.28 45.72 1,022,303 -3.42(-6.96%)
Jul 08, 2020 48.67 49.47 48.21 49.14 596,524 +0.14(+0.29%)
Jul 07, 2020 50.20 51.36 48.82 49.00 591,090 -0.04(-0.08%)
Jul 06, 2020 49.07 49.47 47.76 49.04 545,473 +1.39(+2.92%)
Jul 02, 2020 49.10 49.29 47.07 47.65 409,800 -0.22(-0.46%)
Jul 01, 2020 48.09 48.87 47.06 47.87 855,705 -0.16(-0.33%)
Jun 30, 2020 47.26 48.49 47.15 48.03 352,569 +0.07(+0.15%)
Jun 29, 2020 46.55 48.36 46.50 47.96 329,306 +1.76(+3.81%)
Jun 26, 2020 46.30 46.52 45.58 46.20 465,500 -0.71(-1.51%)
Jun 25, 2020 44.25 46.96 43.74 46.91 334,156 +2.12(+4.73%)
Jun 24, 2020 45.47 45.59 43.20 44.79 591,962 -1.54(-3.32%)
Jun 23, 2020 46.68 46.68 45.45 46.33 215,971 +0.28(+0.61%)
Jun 22, 2020 45.00 46.09 44.54 46.05 195,442 +0.70(+1.54%)
Jun 19, 2020 46.57 46.83 44.62 45.35 765,400 -0.56(-1.22%)
Jun 18, 2020 45.01 46.36 45.01 45.91 181,912 +0.10(+0.22%)
Jun 17, 2020 46.82 46.82 45.61 45.81 208,642 -0.86(-1.84%)
Jun 16, 2020 48.03 48.31 46.15 46.67 228,871 +1.20(+2.64%)
Jun 15, 2020 43.02 45.76 43.02 45.47 264,820 +0.16(+0.35%)
Jun 12, 2020 44.66 45.81 43.59 45.31 425,500 +2.31(+5.37%)
Jun 11, 2020 43.08 43.62 42.38 43.00 556,444 -3.62(-7.76%)
Jun 10, 2020 49.52 49.73 46.49 46.62 310,741 -3.29(-6.59%)
Jun 09, 2020 50.24 50.45 48.84 49.91 310,954 -1.96(-3.78%)
Jun 08, 2020 51.72 53.13 50.69 51.87 407,295 +1.27(+2.51%)
Jun 05, 2020 50.59 51.51 49.91 50.60 654,600 +3.00(+6.30%)
Jun 04, 2020 46.24 47.88 45.61 47.60 324,111 +1.33(+2.87%)
Jun 03, 2020 44.00 46.78 43.84 46.27 381,241 +3.44(+8.03%)
Jun 02, 2020 42.16 43.38 41.68 42.83 230,834 +1.27(+3.06%)
Jun 01, 2020 41.76 42.61 41.37 41.56 220,699 +0.35(+0.85%)
May 29, 2020 40.66 41.64 40.01 41.21 316,000 -0.29(-0.70%)
May 28, 2020 44.13 44.26 41.26 41.50 321,463 -2.02(-4.64%)
May 27, 2020 42.17 43.54 41.44 43.52 441,288 +2.77(+6.80%)
May 26, 2020 40.00 41.06 40.00 40.75 316,077 +2.75(+7.24%)
May 22, 2020 37.97 38.10 37.00 38.00 163,700 +0.26(+0.69%)
May 21, 2020 38.39 38.59 37.60 37.74 264,180 -0.69(-1.80%)
May 20, 2020 36.66 38.78 36.53 38.43 419,401 +2.52(+7.02%)
May 19, 2020 36.10 37.51 35.19 35.91 270,525 -0.13(-0.36%)
May 18, 2020 34.28 36.49 34.26 36.04 358,925 +3.35(+10.25%)
May 15, 2020 32.78 33.40 31.90 32.69 373,100 -0.08(-0.24%)
May 14, 2020 32.00 33.09 31.06 32.77 426,538 +0.44(+1.36%)
May 13, 2020 34.19 34.19 31.01 32.33 469,229 -2.29(-6.61%)
May 12, 2020 37.02 37.21 34.62 34.62 281,315 -2.45(-6.61%)
May 11, 2020 37.49 37.49 36.20 37.07 437,667 -0.94(-2.47%)
May 08, 2020 36.11 38.26 36.10 38.01 504,200 +2.70(+7.65%)
May 07, 2020 33.34 36.26 32.76 35.31 919,455 +1.33(+3.91%)
May 06, 2020 37.05 37.49 33.38 33.98 699,837 -3.02(-8.16%)
May 05, 2020 38.05 38.72 36.69 37.00 355,709 -0.36(-0.96%)
May 04, 2020 37.11 37.60 36.07 37.36 493,575 -0.56(-1.48%)
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.