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 (%)
Nov 28, 2014 49.43 52.71 49.43 51.45 251,159 +0.53(+1.04%)
Nov 26, 2014 45.98 50.92 50.92 50.92 894,400 +3.85(+8.18%)
Nov 25, 2014 46.69 47.36 46.68 47.07 80,876 +0.56(+1.20%)
Nov 24, 2014 46.14 46.74 45.73 46.51 66,373 +0.33(+0.71%)
Nov 21, 2014 46.56 46.58 45.93 46.18 93,422 +0.09(+0.20%)
Nov 20, 2014 46.01 46.24 45.73 46.09 66,147 -0.02(-0.04%)
Nov 19, 2014 46.00 46.39 45.41 46.11 94,095 +0.10(+0.22%)
Nov 18, 2014 45.45 46.06 45.08 46.01 170,322 +0.60(+1.32%)
Nov 17, 2014 46.00 46.43 45.17 45.41 169,123 -0.58(-1.26%)
Nov 14, 2014 47.56 47.76 45.90 45.99 114,128 -1.50(-3.16%)
Nov 13, 2014 47.76 48.07 46.68 47.49 82,593 -0.16(-0.34%)
Nov 12, 2014 46.76 47.86 46.49 47.65 78,068 +0.61(+1.30%)
Nov 11, 2014 47.25 47.25 46.84 47.04 92,720 -0.31(-0.65%)
Nov 10, 2014 47.38 47.41 46.79 47.35 74,357 +0.12(+0.25%)
Nov 07, 2014 47.83 47.91 46.91 47.23 86,852 -0.87(-1.81%)
Nov 06, 2014 48.32 48.32 47.59 48.10 98,496 -0.07(-0.15%)
Nov 05, 2014 48.67 48.72 48.10 48.17 79,843 -0.11(-0.23%)
Nov 04, 2014 48.20 48.83 47.96 48.28 89,534 +0.06(+0.12%)
Nov 03, 2014 48.16 48.37 47.75 48.22 162,568 -0.02(-0.04%)
Oct 31, 2014 48.77 48.77 47.88 48.24 97,117 +0.29(+0.60%)
Oct 30, 2014 47.20 48.08 46.31 47.95 109,044 +0.72(+1.52%)
Oct 29, 2014 47.13 47.44 46.52 47.23 127,144 +0.15(+0.32%)
Oct 28, 2014 46.21 47.08 46.09 47.08 163,821 +0.88(+1.90%)
Oct 27, 2014 46.15 46.25 46.25 46.20 306,107 -0.05(-0.11%)
Oct 24, 2014 46.14 46.39 45.83 46.25 56,128 +0.23(+0.50%)
Oct 23, 2014 45.63 46.11 45.31 46.02 167,234 +0.62(+1.37%)
Oct 22, 2014 45.55 45.86 45.35 45.40 98,919 -0.19(-0.42%)
Oct 21, 2014 45.52 45.70 45.15 45.59 147,383 +0.10(+0.22%)
Oct 20, 2014 46.00 46.07 45.29 45.49 126,110 -0.49(-1.07%)
Oct 17, 2014 46.65 46.65 45.75 45.98 127,439 -0.24(-0.52%)
Oct 16, 2014 46.00 46.86 46.00 46.22 108,698 -0.23(-0.50%)
Oct 15, 2014 46.17 46.80 45.44 46.45 236,785 -0.14(-0.30%)
Oct 14, 2014 46.67 47.53 46.25 46.59 136,857 +0.35(+0.76%)
Oct 13, 2014 46.18 46.87 46.00 46.24 112,537 +0.01(+0.02%)
Oct 10, 2014 46.00 46.67 45.48 46.23 135,345 +0.23(+0.50%)
Oct 09, 2014 46.37 46.56 45.64 46.00 217,420 -0.47(-1.01%)
Oct 08, 2014 46.00 46.51 45.59 46.47 312,008 +0.47(+1.02%)
Oct 07, 2014 46.79 46.79 45.99 46.00 123,930 -0.95(-2.02%)
Oct 06, 2014 47.24 47.42 46.66 46.95 88,994 -0.09(-0.19%)
Oct 03, 2014 47.45 47.53 46.85 47.04 139,045 +0.04(+0.09%)
Oct 02, 2014 46.66 47.05 46.01 47.00 125,803 +0.23(+0.49%)
Oct 01, 2014 46.51 46.96 45.80 46.77 221,731 -0.03(-0.06%)
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%)
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.