Cubic Corp (NY: CUB )

74.83 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.95 52.95 51.50 51.77 178,484 -1.55(-2.91%)
Mar 30, 2015 54.06 54.31 53.23 53.32 121,421 -0.60(-1.11%)
Mar 27, 2015 53.44 54.05 53.30 53.92 107,244 +0.59(+1.11%)
Mar 26, 2015 52.06 53.40 51.92 53.33 121,163 +1.26(+2.42%)
Mar 25, 2015 53.56 53.56 51.99 52.07 105,627 -1.36(-2.55%)
Mar 24, 2015 53.17 53.59 52.84 53.43 77,912 +0.26(+0.49%)
Mar 23, 2015 53.28 53.50 52.85 53.17 78,490 -0.44(-0.82%)
Mar 20, 2015 52.69 53.65 52.56 53.61 167,266 +0.94(+1.78%)
Mar 19, 2015 52.36 52.79 52.07 52.67 85,836 +0.24(+0.46%)
Mar 18, 2015 51.71 52.69 51.45 52.43 76,323 +0.49(+0.94%)
Mar 17, 2015 51.75 52.18 51.46 51.94 102,319 -0.14(-0.27%)
Mar 16, 2015 50.80 52.12 50.73 52.08 99,172 +1.30(+2.56%)
Mar 13, 2015 51.00 51.08 49.80 50.78 199,628 -0.26(-0.51%)
Mar 12, 2015 50.75 51.26 50.41 51.04 122,446 +0.60(+1.19%)
Mar 11, 2015 51.10 51.10 50.02 50.44 123,713 -0.65(-1.27%)
Mar 10, 2015 51.73 51.83 50.97 51.09 75,950 -1.08(-2.07%)
Mar 09, 2015 51.35 52.28 51.35 52.17 98,777 +0.82(+1.60%)
Mar 06, 2015 52.04 52.23 51.09 51.35 107,309 -1.12(-2.13%)
Mar 05, 2015 52.07 52.58 51.78 52.47 97,698 +0.43(+0.83%)
Mar 04, 2015 52.36 52.64 51.47 52.04 87,384 -0.60(-1.14%)
Mar 03, 2015 53.11 53.11 52.86 52.64 81,251 -0.46(-0.87%)
Mar 02, 2015 52.41 53.32 52.29 53.10 269,345 +0.83(+1.59%)
Feb 27, 2015 52.10 52.80 52.10 52.27 135,285 -0.01(-0.02%)
Feb 26, 2015 53.07 53.07 51.79 52.28 120,540 -0.67(-1.27%)
Feb 25, 2015 53.19 53.29 52.30 52.95 115,341 -0.15(-0.28%)
Feb 24, 2015 53.50 53.59 52.92 53.10 126,609 -0.50(-0.93%)
Feb 23, 2015 53.45 53.98 53.27 53.60 95,755 +0.01(+0.02%)
Feb 20, 2015 53.66 53.84 53.02 53.59 94,522 -0.02(-0.04%)
Feb 19, 2015 52.81 53.97 52.33 53.61 104,706 +0.50(+0.94%)
Feb 18, 2015 53.07 53.45 52.69 53.11 114,901 +0.11(+0.21%)
Feb 17, 2015 52.67 53.38 52.24 53.00 79,486 +0.68(+1.30%)
Feb 13, 2015 52.48 52.32 52.32 52.32 136,100 +0.09(+0.17%)
Feb 12, 2015 52.55 52.64 51.95 52.23 118,801 +0.04(+0.08%)
Feb 11, 2015 52.49 52.83 51.96 52.19 65,020 -0.23(-0.44%)
Feb 10, 2015 53.01 53.31 51.66 52.42 120,323 -0.31(-0.59%)
Feb 09, 2015 53.29 53.67 52.37 52.73 117,275 -0.59(-1.11%)
Feb 06, 2015 53.68 53.84 53.01 53.32 93,784 -0.15(-0.28%)
Feb 05, 2015 53.75 54.12 53.34 53.47 91,051 +0.12(+0.22%)
Feb 04, 2015 53.33 54.01 52.86 53.35 177,611 +0.01(+0.02%)
Feb 03, 2015 52.86 53.58 51.98 53.34 284,998 +0.89(+1.70%)
Feb 02, 2015 52.69 53.00 52.25 52.45 198,549 +0.16(+0.31%)
Jan 30, 2015 52.78 53.00 51.88 52.29 153,462 -0.68(-1.28%)
Jan 29, 2015 51.54 53.01 50.79 52.97 146,595 +1.50(+2.91%)
Jan 28, 2015 51.74 52.47 51.14 51.47 100,348 +0.20(+0.39%)
Jan 27, 2015 52.43 52.49 50.94 51.27 116,309 -1.68(-3.17%)
Jan 26, 2015 52.73 53.10 51.47 52.95 156,972 +0.47(+0.90%)
Jan 23, 2015 52.40 52.62 51.57 52.48 91,307 +0.19(+0.36%)
Jan 22, 2015 51.41 52.45 50.59 52.29 113,124 +1.40(+2.75%)
Jan 21, 2015 52.07 52.25 50.85 50.89 86,250 -1.45(-2.77%)
Jan 20, 2015 52.82 53.35 52.17 52.34 134,860 -0.23(-0.44%)
Jan 16, 2015 52.04 52.71 51.52 52.57 175,054 +0.39(+0.75%)
Jan 15, 2015 52.19 53.12 51.09 52.18 181,305 +0.28(+0.54%)
Jan 14, 2015 51.23 52.25 51.10 51.90 87,223 +0.17(+0.33%)
Jan 13, 2015 52.16 53.54 50.73 51.73 130,386 +0.14(+0.27%)
Jan 12, 2015 51.80 51.80 50.68 51.59 88,984 -0.35(-0.67%)
Jan 09, 2015 53.03 53.53 51.77 51.94 77,415 -1.05(-1.98%)
Jan 08, 2015 52.17 53.18 51.85 52.99 148,683 +1.33(+2.57%)
Jan 07, 2015 51.50 51.91 50.92 51.66 115,925 +0.49(+0.96%)
Jan 06, 2015 52.75 52.97 50.55 51.17 88,471 -1.55(-2.94%)
Jan 05, 2015 53.23 53.60 52.19 52.72 124,063 -0.72(-1.35%)
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.