Cubic Corp (NY: CUB )

66.92 USD +0.14 (+0.21%)
Streaming Delayed Price Updated: 11:00 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.91 45.67 40.83 41.31 624,324 -2.58(-5.88%)
Mar 30, 2020 42.11 44.22 40.01 43.89 359,246 +2.11(+5.05%)
Mar 27, 2020 41.40 42.98 40.15 41.78 364,400 -1.31(-3.04%)
Mar 26, 2020 37.17 43.32 36.68 43.09 485,527 +6.60(+18.09%)
Mar 25, 2020 34.50 37.99 33.78 36.49 478,785 +2.14(+6.23%)
Mar 24, 2020 33.66 35.86 33.16 34.35 379,697 +1.69(+5.17%)
Mar 23, 2020 34.91 35.04 30.86 32.66 588,815 -2.39(-6.82%)
Mar 20, 2020 38.49 38.49 34.62 35.05 511,900 -3.45(-8.96%)
Mar 19, 2020 40.11 40.42 37.76 38.50 423,894 -2.10(-5.17%)
Mar 18, 2020 39.95 42.05 37.50 40.60 527,901 -1.63(-3.86%)
Mar 17, 2020 39.42 42.36 37.61 42.23 366,797 +3.72(+9.66%)
Mar 16, 2020 39.00 39.86 35.61 38.51 367,273 -4.77(-11.02%)
Mar 13, 2020 43.97 44.28 39.77 43.28 359,700 +1.54(+3.69%)
Mar 12, 2020 42.75 44.59 39.90 41.74 428,696 -4.25(-9.24%)
Mar 11, 2020 49.61 50.04 44.90 45.99 390,548 -5.19(-10.14%)
Mar 10, 2020 50.87 52.03 49.51 51.18 253,945 +3.07(+6.38%)
Mar 09, 2020 48.56 49.53 46.56 48.11 239,429 -4.62(-8.76%)
Mar 06, 2020 53.64 54.53 51.41 52.73 293,100 -2.94(-5.28%)
Mar 05, 2020 55.52 55.98 54.50 55.67 265,343 -0.97(-1.71%)
Mar 04, 2020 56.10 56.68 55.21 56.64 187,271 +1.31(+2.37%)
Mar 03, 2020 55.60 57.05 54.73 55.33 298,749 -0.23(-0.41%)
Mar 02, 2020 54.57 56.00 52.90 55.56 353,518 +1.12(+2.06%)
Feb 28, 2020 55.51 56.19 53.04 54.44 578,700 -2.87(-5.01%)
Feb 27, 2020 56.27 59.85 56.00 57.31 522,537 -0.16(-0.28%)
Feb 26, 2020 57.19 58.00 56.53 57.47 464,386 +0.36(+0.63%)
Feb 25, 2020 59.93 60.17 57.03 57.11 366,517 -2.88(-4.80%)
Feb 24, 2020 60.67 60.95 59.83 59.99 293,876 -2.45(-3.92%)
Feb 21, 2020 63.00 63.28 61.79 62.44 233,700 -0.58(-0.92%)
Feb 20, 2020 62.76 63.59 62.57 63.02 290,036 +0.02(+0.03%)
Feb 19, 2020 63.69 64.48 62.92 63.00 219,373 -0.67(-1.05%)
Feb 18, 2020 64.97 65.36 63.21 63.67 149,561 -1.48(-2.27%)
Feb 14, 2020 65.23 65.81 64.89 65.15 314,500 -0.08(-0.12%)
Feb 13, 2020 64.26 65.45 64.11 65.23 136,920 +0.68(+1.05%)
Feb 12, 2020 64.30 65.07 63.99 64.55 154,690 +0.63(+0.99%)
Feb 11, 2020 64.52 65.38 63.78 63.92 213,571 -0.05(-0.08%)
Feb 10, 2020 64.73 64.83 63.68 63.97 210,677 -0.89(-1.37%)
Feb 07, 2020 64.87 65.81 64.65 64.86 293,500 -0.11(-0.17%)
Feb 06, 2020 66.93 68.05 63.87 64.97 466,377 -2.33(-3.46%)
Feb 05, 2020 68.10 68.76 67.00 67.30 298,127 -0.47(-0.69%)
Feb 04, 2020 66.80 67.81 66.26 67.77 246,347 +1.95(+2.96%)
Feb 03, 2020 65.55 66.88 65.50 65.82 350,771 +0.53(+0.81%)
Jan 31, 2020 66.93 67.36 65.23 65.29 219,300 -2.09(-3.10%)
Jan 30, 2020 67.93 68.56 66.44 67.38 184,350 -1.20(-1.75%)
Jan 29, 2020 68.15 68.89 67.71 68.58 223,516 +0.45(+0.66%)
Jan 28, 2020 68.07 68.33 66.89 68.13 203,363 +0.51(+0.75%)
Jan 27, 2020 65.18 67.99 65.01 67.62 403,550 +1.43(+2.16%)
Jan 24, 2020 68.34 68.57 65.99 66.19 498,800 -1.77(-2.60%)
Jan 23, 2020 67.99 68.52 66.89 67.96 460,193 -0.02(-0.03%)
Jan 22, 2020 69.04 69.04 67.68 67.98 288,922 -0.73(-1.06%)
Jan 21, 2020 69.67 69.77 68.33 68.71 145,693 -1.14(-1.63%)
Jan 17, 2020 69.47 70.50 69.07 69.85 241,000 +0.69(+1.00%)
Jan 16, 2020 67.37 69.32 67.37 69.16 270,754 +2.42(+3.63%)
Jan 15, 2020 67.98 68.93 66.70 66.74 360,831 -1.31(-1.93%)
Jan 14, 2020 68.90 69.40 67.92 68.05 360,576 -0.97(-1.41%)
Jan 13, 2020 67.72 69.05 67.55 69.02 185,773 +1.52(+2.25%)
Jan 10, 2020 68.79 68.79 67.16 67.50 199,100 -1.42(-2.06%)
Jan 09, 2020 67.45 69.04 66.87 68.92 216,324 +1.77(+2.64%)
Jan 08, 2020 67.54 68.23 66.43 67.15 241,697 +1.22(+1.85%)
Jan 07, 2020 65.65 66.07 64.79 65.93 202,946 +0.09(+0.14%)
Jan 06, 2020 64.73 66.04 64.60 65.84 173,589 +0.84(+1.29%)
Jan 03, 2020 63.79 65.12 63.79 65.00 250,800 +0.85(+1.33%)
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.