Cubic Corp (NY: CUB )

74.85 USD +0.03 (+0.04%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.59 74.90 73.18 73.74 235,663 -1.18(-1.58%)
Oct 30, 2019 72.50 74.97 72.21 74.92 157,399 +2.39(+3.30%)
Oct 29, 2019 71.61 73.31 71.37 72.53 126,506 +0.46(+0.64%)
Oct 28, 2019 72.38 73.28 71.92 72.07 208,026 -0.08(-0.11%)
Oct 25, 2019 70.93 72.29 70.74 72.15 157,700 +0.97(+1.36%)
Oct 24, 2019 70.34 71.59 69.89 71.18 144,089 +1.05(+1.50%)
Oct 23, 2019 70.88 71.07 70.12 70.13 100,635 -0.95(-1.34%)
Oct 22, 2019 70.63 71.31 70.06 71.08 184,575 +0.39(+0.55%)
Oct 21, 2019 70.12 71.88 70.12 70.69 181,922 +0.91(+1.30%)
Oct 18, 2019 71.66 72.06 69.68 69.78 156,400 -2.15(-2.99%)
Oct 17, 2019 72.74 73.07 71.32 71.93 203,401 -0.64(-0.88%)
Oct 16, 2019 68.81 74.84 68.79 72.57 872,452 +3.55(+5.14%)
Oct 15, 2019 69.12 69.71 68.82 69.02 131,344 -0.11(-0.16%)
Oct 14, 2019 68.68 69.43 68.32 69.13 121,198 +0.33(+0.48%)
Oct 11, 2019 69.00 70.15 68.74 68.80 159,200 +0.62(+0.91%)
Oct 10, 2019 68.83 69.30 68.14 68.18 138,178 -0.57(-0.83%)
Oct 09, 2019 68.89 69.48 68.37 68.75 218,276 +0.50(+0.73%)
Oct 08, 2019 68.08 68.53 67.43 68.25 121,843 -0.41(-0.60%)
Oct 07, 2019 68.43 68.90 67.77 68.66 165,985 +0.04(+0.06%)
Oct 04, 2019 67.32 68.67 67.21 68.62 146,000 +1.14(+1.69%)
Oct 03, 2019 67.05 67.88 66.64 67.48 146,104 +0.32(+0.48%)
Oct 02, 2019 66.92 67.56 66.23 67.16 228,323 -0.39(-0.58%)
Oct 01, 2019 70.76 70.76 67.17 67.55 429,657 -2.88(-4.09%)
Sep 30, 2019 71.31 71.76 70.37 70.43 248,057 -0.81(-1.14%)
Sep 27, 2019 71.01 71.61 70.54 71.24 327,200 +0.42(+0.59%)
Sep 26, 2019 71.41 71.41 70.51 70.82 223,792 -0.68(-0.95%)
Sep 25, 2019 69.66 71.71 69.18 71.50 288,806 +1.88(+2.70%)
Sep 24, 2019 70.99 71.12 69.34 69.62 346,649 -1.15(-1.62%)
Sep 23, 2019 71.55 71.96 70.61 70.77 295,704 -1.31(-1.82%)
Sep 20, 2019 72.49 73.07 71.99 72.08 863,000 -0.50(-0.69%)
Sep 19, 2019 73.00 73.41 72.43 72.58 303,521 -0.39(-0.53%)
Sep 18, 2019 73.00 73.28 72.20 72.97 191,913 -0.03(-0.04%)
Sep 17, 2019 72.62 73.01 72.00 73.00 271,900 +0.05(+0.07%)
Sep 16, 2019 71.35 73.86 71.17 72.95 270,655 +1.28(+1.79%)
Sep 13, 2019 70.71 72.22 70.56 71.67 286,500 +1.41(+2.01%)
Sep 12, 2019 69.21 70.72 68.83 70.26 282,116 +1.38(+2.00%)
Sep 11, 2019 66.70 69.22 66.31 68.88 258,857 +2.29(+3.44%)
Sep 10, 2019 67.12 67.49 66.16 66.59 234,118 -0.73(-1.08%)
Sep 09, 2019 67.22 68.35 66.78 67.32 394,530 +0.32(+0.48%)
Sep 06, 2019 68.47 68.55 66.92 67.00 237,000 -1.69(-2.46%)
Sep 05, 2019 68.42 69.67 68.02 68.69 214,981 +0.36(+0.53%)
Sep 04, 2019 70.32 70.32 68.13 68.33 312,642 -1.43(-2.05%)
Sep 03, 2019 68.93 70.13 68.52 69.76 327,086 +0.49(+0.71%)
Aug 30, 2019 69.29 70.00 68.90 69.27 328,900 +0.17(+0.25%)
Aug 29, 2019 69.04 69.58 68.79 69.10 223,565 +0.58(+0.85%)
Aug 28, 2019 68.38 69.80 67.92 68.52 194,032 -0.21(-0.31%)
Aug 27, 2019 69.23 69.60 68.06 68.73 250,697 -0.01(-0.01%)
Aug 26, 2019 69.14 69.16 68.38 68.74 182,525 +0.42(+0.61%)
Aug 23, 2019 70.32 70.72 68.13 68.32 182,200 -2.33(-3.30%)
Aug 22, 2019 70.64 71.22 70.10 70.65 197,337 -0.10(-0.14%)
Aug 21, 2019 70.10 71.16 69.68 70.75 238,662 +1.31(+1.89%)
Aug 20, 2019 69.44 69.79 69.17 69.44 203,357 -0.21(-0.30%)
Aug 19, 2019 69.00 70.04 68.61 69.65 316,241 +1.23(+1.80%)
Aug 16, 2019 67.51 68.52 67.07 68.42 365,000 +1.18(+1.75%)
Aug 15, 2019 66.74 67.53 65.98 67.24 404,921 +0.94(+1.42%)
Aug 14, 2019 67.27 67.54 66.06 66.30 522,473 -2.13(-3.11%)
Aug 13, 2019 68.56 69.80 67.77 68.43 440,151 -0.74(-1.07%)
Aug 12, 2019 70.25 70.39 69.00 69.17 291,294 -1.64(-2.32%)
Aug 09, 2019 70.20 71.57 69.33 70.81 258,200 +0.39(+0.55%)
Aug 08, 2019 72.31 72.31 69.26 70.42 397,325 -1.48(-2.06%)
Aug 07, 2019 69.09 74.02 68.09 71.90 684,409 +5.54(+8.35%)
Aug 06, 2019 63.75 66.41 63.52 66.36 388,624 +3.00(+4.73%)
Aug 05, 2019 64.20 64.20 62.76 63.36 230,721 -1.71(-2.63%)
Aug 02, 2019 65.15 65.24 63.65 65.07 329,600 -0.61(-0.93%)
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.