Cubic Corp (NY: CUB )

74.82 USD -0.08 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 47.11 47.21 46.63 46.80 138,987 -0.24(-0.51%)
Sep 29, 2014 46.67 47.14 46.45 47.04 180,398 +0.03(+0.06%)
Sep 26, 2014 45.77 47.15 45.47 47.01 143,724 +1.26(+2.75%)
Sep 25, 2014 45.84 45.91 45.29 45.75 108,856 -0.02(-0.04%)
Sep 24, 2014 45.65 45.92 45.48 45.77 138,421 +0.08(+0.18%)
Sep 23, 2014 46.00 46.00 45.49 45.69 173,142 -0.31(-0.67%)
Sep 22, 2014 45.96 46.24 45.27 46.00 107,598 -0.04(-0.09%)
Sep 19, 2014 45.11 46.22 45.11 46.04 216,693 +1.00(+2.22%)
Sep 18, 2014 44.54 45.07 44.34 45.04 47,346 +0.77(+1.74%)
Sep 17, 2014 43.98 44.77 43.82 44.27 52,881 +0.25(+0.57%)
Sep 16, 2014 44.27 44.54 43.68 44.02 51,643 -0.49(-1.10%)
Sep 15, 2014 44.63 44.81 44.21 44.51 46,910 -0.12(-0.27%)
Sep 12, 2014 45.00 45.00 44.11 44.63 71,371 -0.30(-0.67%)
Sep 11, 2014 44.31 45.15 44.31 44.93 44,415 +0.36(+0.81%)
Sep 10, 2014 44.36 44.73 44.36 44.57 39,752 +0.15(+0.34%)
Sep 09, 2014 44.83 44.89 44.28 44.42 68,977 -0.33(-0.74%)
Sep 08, 2014 44.39 44.96 44.15 44.75 63,126 +0.20(+0.45%)
Sep 05, 2014 44.14 44.84 44.14 44.55 72,807 +0.24(+0.54%)
Sep 04, 2014 44.09 45.05 44.09 44.31 121,868 +0.24(+0.54%)
Sep 03, 2014 44.68 44.95 43.90 44.07 99,741 -0.53(-1.19%)
Sep 02, 2014 44.88 45.07 44.36 44.60 69,891 -0.04(-0.09%)
Aug 29, 2014 44.90 44.64 44.64 44.64 59,200 -0.33(-0.73%)
Aug 28, 2014 44.97 45.15 44.60 44.97 49,501 -0.05(-0.11%)
Aug 27, 2014 45.05 45.17 44.99 45.02 58,061 -0.21(-0.46%)
Aug 26, 2014 44.63 45.31 44.45 45.23 71,845 +0.55(+1.23%)
Aug 25, 2014 44.69 44.99 44.31 44.68 64,612 +0.11(+0.25%)
Aug 22, 2014 45.38 45.38 44.50 44.57 122,859 -0.82(-1.81%)
Aug 21, 2014 45.32 45.56 44.65 45.39 149,619 +0.14(+0.31%)
Aug 20, 2014 45.47 45.47 44.95 45.25 98,406 -0.50(-1.09%)
Aug 19, 2014 46.15 46.15 45.09 45.75 112,705 -0.45(-0.97%)
Aug 18, 2014 46.19 46.23 45.91 46.20 80,900 +0.25(+0.54%)
Aug 15, 2014 45.58 46.23 44.92 45.95 177,519 +0.76(+1.68%)
Aug 14, 2014 44.61 45.35 44.29 45.19 64,702 +0.61(+1.37%)
Aug 13, 2014 44.22 45.00 44.17 44.58 70,854 +0.53(+1.20%)
Aug 12, 2014 44.81 45.14 43.85 44.05 141,775 -0.86(-1.91%)
Aug 11, 2014 44.96 45.37 44.77 44.91 80,370 +0.19(+0.42%)
Aug 08, 2014 43.38 44.72 43.35 44.72 129,773 +1.32(+3.04%)
Aug 07, 2014 43.27 43.69 42.80 43.40 111,723 +0.12(+0.28%)
Aug 06, 2014 42.26 43.77 41.73 43.28 125,108 +0.68(+1.60%)
Aug 05, 2014 42.00 43.54 40.69 42.60 316,287 -1.31(-2.98%)
Aug 04, 2014 44.32 44.82 43.75 43.91 66,982 -0.33(-0.75%)
Aug 01, 2014 43.97 44.47 43.67 44.24 90,340 +0.38(+0.87%)
Jul 31, 2014 43.50 44.23 43.50 43.86 154,870 -0.17(-0.39%)
Jul 30, 2014 44.27 44.50 43.80 44.03 111,125 +0.05(+0.11%)
Jul 29, 2014 43.86 44.75 43.63 43.98 127,180 +0.34(+0.78%)
Jul 28, 2014 43.75 43.86 43.36 43.64 131,780 -0.02(-0.05%)
Jul 25, 2014 43.77 43.99 43.39 43.66 122,407 -0.45(-1.02%)
Jul 24, 2014 44.20 44.57 43.98 44.11 96,000 +0.10(+0.23%)
Jul 23, 2014 44.29 44.55 43.75 44.01 84,034 -0.27(-0.61%)
Jul 22, 2014 44.42 44.42 43.77 44.28 116,032 +0.18(+0.41%)
Jul 21, 2014 43.91 44.27 43.15 44.10 73,313 +0.00(+0.00%)
Jul 18, 2014 43.93 44.53 43.75 44.10 84,293 +0.03(+0.07%)
Jul 17, 2014 44.73 44.75 43.98 44.07 60,998 -0.83(-1.85%)
Jul 16, 2014 45.32 45.32 44.79 44.90 73,390 -0.12(-0.27%)
Jul 15, 2014 45.54 45.61 44.88 45.02 101,390 -0.41(-0.90%)
Jul 14, 2014 45.33 45.61 44.95 45.43 95,028 +0.43(+0.96%)
Jul 11, 2014 45.00 45.20 44.53 45.00 104,072 -0.01(-0.02%)
Jul 10, 2014 45.25 45.70 44.71 45.01 84,540 -0.92(-2.00%)
Jul 09, 2014 45.64 46.13 45.12 45.93 341,590 +0.34(+0.75%)
Jul 08, 2014 45.04 45.77 44.88 45.59 133,372 +0.38(+0.84%)
Jul 07, 2014 45.26 45.65 44.93 45.21 83,111 -0.08(-0.18%)
Jul 03, 2014 45.10 45.29 45.29 45.29 30,900 +0.54(+1.21%)
Jul 02, 2014 44.96 45.41 44.69 44.75 46,155 -0.37(-0.82%)
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.