Cubic Corp (NY: CUB )

74.85 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 75.70 75.70 75.70 0 +0.65(+0.87%)
Aug 30, 2018 77.05 77.05 74.50 75.05 109,564 -1.70(-2.21%)
Aug 29, 2018 76.65 77.24 76.00 76.75 90,082 -0.10(-0.13%)
Aug 28, 2018 76.75 77.15 76.35 76.85 121,064 +0.40(+0.52%)
Aug 27, 2018 76.05 76.75 75.42 76.45 106,207 +0.75(+0.99%)
Aug 24, 2018 74.65 75.75 74.45 75.70 101,900 +1.35(+1.82%)
Aug 23, 2018 73.25 74.55 72.85 74.35 90,530 +1.00(+1.36%)
Aug 22, 2018 73.30 73.70 73.10 73.35 134,844 -0.10(-0.14%)
Aug 21, 2018 73.25 74.00 73.25 73.45 141,851 +0.25(+0.34%)
Aug 20, 2018 74.45 74.57 73.15 73.20 116,690 -1.30(-1.74%)
Aug 17, 2018 74.00 74.60 73.50 74.50 105,700 +0.45(+0.61%)
Aug 16, 2018 72.80 74.15 72.80 74.05 123,239 +1.65(+2.28%)
Aug 15, 2018 73.45 73.80 72.25 72.40 98,766 -1.50(-2.03%)
Aug 14, 2018 73.65 74.75 73.22 73.90 130,729 +0.45(+0.61%)
Aug 13, 2018 73.20 74.11 72.70 73.45 161,768 +0.40(+0.55%)
Aug 10, 2018 70.70 73.45 70.40 73.05 161,400 +1.90(+2.67%)
Aug 09, 2018 72.50 73.32 70.90 71.15 174,206 -0.80(-1.11%)
Aug 08, 2018 73.90 77.35 71.05 71.95 368,432 +4.80(+7.15%)
Aug 07, 2018 67.35 67.57 65.80 67.15 82,651 -0.10(-0.15%)
Aug 06, 2018 66.70 67.30 66.15 67.25 64,768 +0.55(+0.82%)
Aug 03, 2018 68.90 69.05 66.55 66.70 117,900 -1.95(-2.84%)
Aug 02, 2018 68.65 69.20 68.20 68.65 74,384 -0.05(-0.07%)
Aug 01, 2018 68.10 68.85 67.50 68.70 60,734 +0.60(+0.88%)
Jul 31, 2018 66.60 68.35 66.50 68.10 94,538 +1.60(+2.41%)
Jul 30, 2018 67.70 68.25 66.40 66.50 52,298 -1.25(-1.85%)
Jul 27, 2018 69.30 69.30 67.00 67.75 58,200 -1.35(-1.95%)
Jul 26, 2018 69.00 69.75 68.55 69.10 126,764 +0.10(+0.14%)
Jul 25, 2018 68.50 69.00 67.95 69.00 48,451 +0.40(+0.58%)
Jul 24, 2018 69.20 69.45 68.20 68.60 79,355 -0.15(-0.22%)
Jul 23, 2018 68.85 69.15 68.25 68.75 88,216 -0.15(-0.22%)
Jul 20, 2018 68.90 69.30 68.65 68.90 98,820 -0.20(-0.29%)
Jul 19, 2018 69.25 69.35 68.80 69.10 160,092 -0.05(-0.07%)
Jul 18, 2018 69.00 69.40 68.40 69.15 179,571 +0.15(+0.22%)
Jul 17, 2018 68.95 69.20 68.75 69.00 72,979 +0.05(+0.07%)
Jul 16, 2018 70.20 70.20 68.85 68.95 87,314 -0.95(-1.36%)
Jul 13, 2018 69.85 70.15 69.50 69.90 104,492 +0.05(+0.07%)
Jul 12, 2018 69.90 70.07 69.20 69.85 136,730 +0.65(+0.94%)
Jul 11, 2018 68.75 69.65 68.70 69.20 124,574 -0.20(-0.29%)
Jul 10, 2018 69.90 70.20 68.93 69.40 227,113 +0.30(+0.43%)
Jul 09, 2018 68.70 69.60 68.50 69.10 159,604 +0.75(+1.10%)
Jul 06, 2018 67.60 68.80 67.15 68.35 163,819 +0.60(+0.89%)
Jul 05, 2018 67.00 67.80 66.55 67.75 157,606 +0.95(+1.42%)
Jul 03, 2018 66.80 66.80 66.80 0 +0.90(+1.37%)
Jul 02, 2018 63.90 66.00 63.45 65.90 179,303 +1.70(+2.65%)
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%)
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.