Cubic Corp (NY: CUB )

74.90 USD +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.29 57.03 56.10 56.78 209,241 +0.30(+0.53%)
Apr 29, 2019 56.11 57.04 56.10 56.48 165,494 +0.21(+0.37%)
Apr 26, 2019 55.70 56.31 55.43 56.27 161,200 +0.73(+1.31%)
Apr 25, 2019 56.42 56.74 55.46 55.54 227,171 -1.08(-1.91%)
Apr 24, 2019 56.18 57.95 56.18 56.62 214,131 +0.45(+0.80%)
Apr 23, 2019 54.62 56.45 54.62 56.17 208,770 +1.92(+3.54%)
Apr 22, 2019 54.07 54.53 53.92 54.25 117,346 -0.07(-0.13%)
Apr 18, 2019 53.37 54.47 53.08 54.32 219,400 +0.89(+1.67%)
Apr 17, 2019 55.32 55.40 53.29 53.43 168,062 -1.58(-2.87%)
Apr 16, 2019 55.30 55.50 54.71 55.01 175,005 -0.25(-0.45%)
Apr 15, 2019 56.21 56.58 55.09 55.26 151,820 -0.70(-1.25%)
Apr 12, 2019 56.13 56.31 55.82 55.96 137,800 +0.21(+0.38%)
Apr 11, 2019 56.03 56.51 55.70 55.75 166,710 -0.26(-0.46%)
Apr 10, 2019 55.80 56.27 55.62 56.01 151,960 +0.20(+0.36%)
Apr 09, 2019 55.54 56.04 55.27 55.81 116,563 +0.00(+0.00%)
Apr 08, 2019 56.63 56.63 55.33 55.81 197,301 -1.01(-1.78%)
Apr 05, 2019 56.24 56.95 56.24 56.82 153,300 +0.20(+0.35%)
Apr 04, 2019 55.59 56.70 55.52 56.62 129,137 +0.99(+1.78%)
Apr 03, 2019 55.88 56.33 55.32 55.63 102,005 +0.00(+0.00%)
Apr 02, 2019 56.39 56.39 55.44 55.63 169,215 -0.79(-1.40%)
Apr 01, 2019 56.79 57.33 56.08 56.42 134,245 +0.18(+0.32%)
Mar 29, 2019 55.32 56.46 55.12 56.24 208,200 +1.31(+2.38%)
Mar 28, 2019 54.79 55.34 54.30 54.93 138,815 +0.22(+0.40%)
Mar 27, 2019 55.06 55.49 54.01 54.71 119,494 -0.43(-0.78%)
Mar 26, 2019 55.09 55.54 54.58 55.14 176,448 +0.57(+1.04%)
Mar 25, 2019 54.50 55.16 54.01 54.57 109,824 +0.02(+0.04%)
Mar 22, 2019 57.33 57.41 54.50 54.55 207,200 -3.21(-5.56%)
Mar 21, 2019 56.30 57.90 56.30 57.76 238,823 +1.27(+2.25%)
Mar 20, 2019 56.64 57.47 55.85 56.49 261,099 -0.37(-0.65%)
Mar 19, 2019 57.78 57.78 56.65 56.86 359,831 -0.46(-0.80%)
Mar 18, 2019 55.60 57.58 55.51 57.32 441,691 +1.82(+3.28%)
Mar 15, 2019 55.88 56.64 55.03 55.50 1,882,900 -0.26(-0.47%)
Mar 14, 2019 55.08 56.51 54.97 55.76 276,111 +0.69(+1.25%)
Mar 13, 2019 55.54 55.98 55.07 55.07 190,941 -0.33(-0.60%)
Mar 12, 2019 56.38 56.38 55.06 55.40 289,786 -0.98(-1.74%)
Mar 11, 2019 55.88 56.45 54.69 56.38 276,116 +0.81(+1.46%)
Mar 08, 2019 56.03 56.24 54.72 55.57 344,100 -0.90(-1.59%)
Mar 07, 2019 56.43 57.07 55.62 56.47 462,834 +0.04(+0.07%)
Mar 06, 2019 58.65 58.75 56.25 56.43 297,125 -2.26(-3.85%)
Mar 05, 2019 59.40 59.93 58.35 58.69 310,144 -0.84(-1.41%)
Mar 04, 2019 61.45 61.64 59.47 59.53 225,868 -1.85(-3.01%)
Mar 01, 2019 62.15 62.70 61.05 61.38 206,300 -0.32(-0.52%)
Feb 28, 2019 61.85 62.27 61.42 61.70 178,195 -0.41(-0.66%)
Feb 27, 2019 61.31 62.55 61.29 62.11 217,757 +0.65(+1.06%)
Feb 26, 2019 62.50 62.57 61.29 61.46 285,298 -1.27(-2.02%)
Feb 25, 2019 62.72 63.78 62.69 62.73 330,006 +0.02(+0.03%)
Feb 22, 2019 62.08 62.78 61.99 62.71 306,000 +0.82(+1.32%)
Feb 21, 2019 60.99 61.93 60.98 61.89 199,049 +0.69(+1.13%)
Feb 20, 2019 60.50 61.60 60.50 61.20 318,284 +0.44(+0.72%)
Feb 19, 2019 59.96 60.91 59.96 60.76 255,511 +0.41(+0.68%)
Feb 15, 2019 58.35 60.53 58.11 60.35 390,700 +3.00(+5.23%)
Feb 14, 2019 56.16 57.44 55.93 57.35 284,212 +1.00(+1.77%)
Feb 13, 2019 55.47 56.61 55.38 56.35 250,984 +1.16(+2.10%)
Feb 12, 2019 56.11 56.72 54.83 55.19 408,508 -0.99(-1.76%)
Feb 11, 2019 58.03 58.48 56.16 56.18 318,073 -1.77(-3.05%)
Feb 08, 2019 58.78 60.12 57.44 57.95 421,500 -1.42(-2.39%)
Feb 07, 2019 63.33 64.19 54.37 59.37 1,085,605 -5.53(-8.52%)
Feb 06, 2019 65.17 65.44 64.57 64.90 462,498 -0.35(-0.54%)
Feb 05, 2019 65.20 65.77 64.38 65.25 218,676 +0.08(+0.12%)
Feb 04, 2019 64.02 65.22 64.00 65.17 229,088 +1.20(+1.88%)
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.