Cubic Corp (NY: CUB )

65.74 USD -0.16 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.59 38.71 37.65 38.21 388,468 -0.47(-1.22%)
Apr 29, 2020 36.42 39.56 35.55 38.68 648,263 +3.81(+10.93%)
Apr 28, 2020 36.12 36.73 33.50 34.87 541,157 -0.40(-1.13%)
Apr 27, 2020 32.99 35.58 31.99 35.27 419,135 +2.96(+9.16%)
Apr 24, 2020 34.03 34.44 31.70 32.31 371,500 -1.59(-4.69%)
Apr 23, 2020 33.70 35.10 33.62 33.90 414,399 +0.28(+0.83%)
Apr 22, 2020 34.89 34.97 33.50 33.62 598,436 -0.43(-1.26%)
Apr 21, 2020 35.80 36.66 33.88 34.05 470,066 -2.74(-7.45%)
Apr 20, 2020 39.70 39.81 36.34 36.79 548,679 -3.71(-9.16%)
Apr 17, 2020 39.38 40.60 39.13 40.50 340,800 +2.65(+7.00%)
Apr 16, 2020 39.82 40.05 37.09 37.85 267,808 -2.14(-5.35%)
Apr 15, 2020 40.50 41.24 39.77 39.99 359,451 -2.06(-4.90%)
Apr 14, 2020 41.82 42.69 41.75 42.05 222,442 +1.37(+3.37%)
Apr 13, 2020 43.62 43.62 39.20 40.68 320,986 -3.32(-7.55%)
Apr 09, 2020 42.18 44.85 42.13 44.00 406,500 +3.00(+7.32%)
Apr 08, 2020 41.48 42.17 40.33 41.00 346,965 +0.10(+0.24%)
Apr 07, 2020 42.32 42.64 40.47 40.90 443,927 +0.03(+0.07%)
Apr 06, 2020 36.00 41.74 35.51 40.87 456,564 +5.86(+16.74%)
Apr 03, 2020 38.37 39.33 34.02 35.01 856,100 -3.45(-8.97%)
Apr 02, 2020 37.95 40.28 36.54 38.46 1,186,743 +0.00(+0.00%)
Apr 01, 2020 39.25 42.11 38.16 38.46 735,868 -2.85(-6.90%)
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%)
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.