Cubic Corp (NY: CUB )

69.45 USD +0.10 (+0.14%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.90 63.00 61.80 61.95 253,970 -1.00(-1.59%)
Nov 29, 2017 63.00 63.05 62.03 62.95 199,240 -0.05(-0.08%)
Nov 28, 2017 61.35 63.25 61.00 63.00 219,981 +1.60(+2.61%)
Nov 27, 2017 59.91 61.90 58.85 61.40 277,315 -0.75(-1.21%)
Nov 24, 2017 62.00 63.30 61.90 62.15 148,666 +0.15(+0.24%)
Nov 22, 2017 61.05 64.95 61.00 62.00 501,371 +1.25(+2.06%)
Nov 21, 2017 58.80 64.35 58.80 60.75 858,690 +7.25(+13.55%)
Nov 20, 2017 53.00 53.85 52.30 53.50 192,772 +0.50(+0.94%)
Nov 17, 2017 52.75 53.55 52.60 53.00 143,804 +0.00(+0.00%)
Nov 16, 2017 52.75 53.55 52.00 53.00 139,182 +0.20(+0.38%)
Nov 15, 2017 53.00 53.21 52.28 52.80 104,136 -0.25(-0.47%)
Nov 14, 2017 52.90 53.40 52.60 53.05 89,298 -0.05(-0.09%)
Nov 13, 2017 52.85 53.15 52.35 53.10 150,912 +0.10(+0.19%)
Nov 10, 2017 53.05 53.40 52.70 53.00 107,592 -0.10(-0.19%)
Nov 09, 2017 53.15 53.35 52.40 53.10 68,699 -0.40(-0.75%)
Nov 08, 2017 53.75 54.10 52.85 53.50 87,097 -0.15(-0.28%)
Nov 07, 2017 54.55 54.60 53.35 53.65 174,808 -0.50(-0.92%)
Nov 06, 2017 53.75 54.25 53.60 54.15 67,654 +0.40(+0.74%)
Nov 03, 2017 55.50 55.70 53.65 53.75 152,661 -1.85(-3.33%)
Nov 02, 2017 54.30 55.95 53.71 55.60 190,912 +1.40(+2.58%)
Nov 01, 2017 54.90 54.90 53.55 54.20 61,466 -0.35(-0.64%)
Oct 31, 2017 54.00 54.72 53.80 54.55 119,276 +1.05(+1.96%)
Oct 30, 2017 54.15 54.15 52.70 53.50 95,545 -0.70(-1.29%)
Oct 27, 2017 54.95 54.95 54.10 54.20 118,740 -0.65(-1.19%)
Oct 26, 2017 57.00 57.05 54.61 54.85 160,808 -2.00(-3.52%)
Oct 25, 2017 56.00 57.05 55.35 56.85 232,238 +0.75(+1.34%)
Oct 24, 2017 55.35 56.30 54.20 56.10 186,887 +0.90(+1.63%)
Oct 23, 2017 53.10 55.25 53.10 55.20 196,256 +2.15(+4.05%)
Oct 20, 2017 53.10 53.45 52.55 53.05 110,653 +0.35(+0.66%)
Oct 19, 2017 52.05 52.78 51.70 52.70 92,966 +0.40(+0.76%)
Oct 18, 2017 51.95 52.60 51.85 52.30 116,470 +0.40(+0.77%)
Oct 17, 2017 52.15 52.40 51.35 51.90 119,921 -0.55(-1.05%)
Oct 16, 2017 52.65 52.75 51.70 52.45 126,090 +0.00(+0.00%)
Oct 13, 2017 52.80 53.05 52.25 52.45 79,459 -0.15(-0.29%)
Oct 12, 2017 52.00 52.75 51.80 52.60 101,219 +0.25(+0.48%)
Oct 11, 2017 53.80 53.80 52.10 52.35 233,991 -1.05(-1.97%)
Oct 10, 2017 53.50 53.50 52.70 53.40 189,986 +0.30(+0.56%)
Oct 09, 2017 53.25 53.35 52.30 53.10 264,819 +0.25(+0.47%)
Oct 06, 2017 52.85 53.25 52.50 52.85 152,197 -0.20(-0.38%)
Oct 05, 2017 52.85 53.71 52.80 53.05 124,326 +0.30(+0.57%)
Oct 04, 2017 52.30 52.95 52.15 52.75 150,980 +0.40(+0.76%)
Oct 03, 2017 51.90 52.45 51.40 52.35 234,344 +0.35(+0.67%)
Oct 02, 2017 51.00 52.05 50.85 52.00 182,367 +1.00(+1.96%)
Sep 29, 2017 50.70 51.75 50.45 51.00 158,882 +0.20(+0.39%)
Sep 28, 2017 52.10 52.50 50.70 50.80 187,754 -1.15(-2.21%)
Sep 27, 2017 51.10 52.28 51.10 51.95 316,262 +1.00(+1.96%)
Sep 26, 2017 51.65 51.80 50.85 50.95 222,566 -0.65(-1.26%)
Sep 25, 2017 52.10 52.74 51.10 51.60 353,456 +0.00(+0.00%)
Sep 22, 2017 49.03 52.30 48.65 51.60 478,501 +4.80(+10.26%)
Sep 21, 2017 46.15 46.85 46.05 46.80 84,572 +0.60(+1.30%)
Sep 20, 2017 45.95 46.65 45.80 46.20 78,662 +0.15(+0.33%)
Sep 19, 2017 45.75 46.30 45.60 46.05 111,317 +0.30(+0.66%)
Sep 18, 2017 44.45 45.80 44.45 45.75 105,340 +1.40(+3.16%)
Sep 15, 2017 44.35 44.55 43.40 44.35 307,054 +0.15(+0.34%)
Sep 14, 2017 44.40 44.55 43.80 44.20 111,470 -0.35(-0.79%)
Sep 13, 2017 44.00 44.62 43.80 44.55 200,355 +0.60(+1.37%)
Sep 12, 2017 43.70 44.05 43.50 43.95 75,247 +0.35(+0.80%)
Sep 11, 2017 44.00 44.60 43.45 43.60 117,477 +0.00(+0.00%)
Sep 08, 2017 43.25 44.20 43.25 43.60 96,901 +0.20(+0.46%)
Sep 07, 2017 43.00 43.45 42.65 43.40 64,560 +0.45(+1.05%)
Sep 06, 2017 43.50 43.50 42.50 42.95 137,992 -0.20(-0.46%)
Sep 05, 2017 43.35 43.55 42.80 43.15 139,018 -0.15(-0.35%)
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.