Cubic Corp (NY: CUB )

62.16 USD +1.33 (+2.19%)
Official Closing Price Updated: 4:34 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 62.16 63.28 61.38 62.16 566,972 +1.33(+2.19%)
Nov 23, 2020 60.75 62.03 59.55 60.83 408,226 +0.58(+0.96%)
Nov 20, 2020 62.01 62.50 59.79 60.25 496,300 -3.84(-5.99%)
Nov 19, 2020 61.50 66.20 60.15 64.09 854,607 -0.94(-1.45%)
Nov 18, 2020 65.86 66.62 64.60 65.03 745,569 -0.03(-0.05%)
Nov 17, 2020 64.76 65.46 63.54 65.06 592,516 -0.15(-0.23%)
Nov 16, 2020 65.50 67.40 64.67 65.21 483,061 -0.64(-0.97%)
Nov 13, 2020 65.00 66.06 64.36 65.85 241,200 +1.41(+2.19%)
Nov 12, 2020 63.28 64.76 62.98 64.44 269,280 +0.54(+0.85%)
Nov 11, 2020 64.05 64.24 62.39 63.90 354,244 -0.03(-0.05%)
Nov 10, 2020 60.41 64.31 59.88 63.93 644,048 +4.15(+6.94%)
Nov 09, 2020 61.01 62.41 58.93 59.78 644,279 +2.14(+3.71%)
Nov 06, 2020 60.25 60.27 57.41 57.64 389,700 -2.43(-4.05%)
Nov 05, 2020 60.10 61.04 59.29 60.07 407,527 -0.56(-0.92%)
Nov 04, 2020 60.33 61.47 60.05 60.63 182,633 -0.37(-0.61%)
Nov 03, 2020 61.09 61.50 60.09 61.00 291,169 +1.16(+1.94%)
Nov 02, 2020 59.81 60.65 59.25 59.84 447,334 +0.73(+1.23%)
Oct 30, 2020 58.48 59.17 57.31 59.11 215,200 +0.56(+0.96%)
Oct 29, 2020 57.64 58.91 56.89 58.55 230,956 +0.75(+1.30%)
Oct 28, 2020 57.99 59.00 57.48 57.80 314,600 -1.31(-2.22%)
Oct 27, 2020 59.38 59.80 58.37 59.11 302,437 -0.46(-0.77%)
Oct 26, 2020 60.25 60.35 58.00 59.57 297,366 -1.23(-2.02%)
Oct 23, 2020 61.03 61.70 59.80 60.80 286,500 -0.19(-0.31%)
Oct 22, 2020 60.29 61.41 59.82 60.99 221,298 +1.03(+1.72%)
Oct 21, 2020 60.33 60.37 59.05 59.96 351,206 -0.80(-1.32%)
Oct 20, 2020 60.19 62.09 59.64 60.76 312,760 +1.23(+2.07%)
Oct 19, 2020 59.02 59.89 58.28 59.53 453,246 +1.25(+2.14%)
Oct 16, 2020 58.18 58.93 57.50 58.28 243,000 -0.12(-0.21%)
Oct 15, 2020 57.73 58.73 57.16 58.40 230,560 -0.32(-0.54%)
Oct 14, 2020 56.82 60.49 56.82 58.72 591,600 +1.91(+3.36%)
Oct 13, 2020 58.25 58.87 56.34 56.81 265,939 -2.24(-3.79%)
Oct 12, 2020 59.64 59.74 58.46 59.05 419,435 -1.02(-1.70%)
Oct 09, 2020 60.71 61.18 59.84 60.07 501,600 -0.88(-1.44%)
Oct 08, 2020 60.81 61.12 59.41 60.95 524,875 +1.01(+1.69%)
Oct 07, 2020 58.83 60.76 58.64 59.94 449,683 +1.70(+2.92%)
Oct 06, 2020 58.74 60.28 58.14 58.24 426,054 +0.12(+0.21%)
Oct 05, 2020 58.22 59.20 57.34 58.12 218,051 +0.87(+1.52%)
Oct 02, 2020 56.10 58.23 55.84 57.25 714,200 -0.29(-0.50%)
Oct 01, 2020 59.24 59.83 57.30 57.54 487,420 -0.63(-1.08%)
Sep 30, 2020 59.24 60.66 57.34 58.17 302,989 -1.22(-2.05%)
Sep 29, 2020 60.71 61.33 58.98 59.39 872,208 -1.59(-2.61%)
Sep 28, 2020 57.74 61.53 57.68 60.98 601,985 +2.35(+4.01%)
Sep 25, 2020 55.42 59.00 55.40 58.63 485,000 +2.41(+4.29%)
Sep 24, 2020 55.62 56.82 55.13 56.22 417,132 -0.22(-0.39%)
Sep 23, 2020 57.25 59.92 56.28 56.44 1,024,265 +1.71(+3.12%)
Sep 22, 2020 58.95 58.95 53.53 54.73 1,269,022 -4.83(-8.11%)
Sep 21, 2020 50.71 61.00 50.16 59.56 5,223,197 +15.19(+34.23%)
Sep 18, 2020 45.92 46.02 44.16 44.37 674,500 -1.34(-2.93%)
Sep 17, 2020 44.83 46.06 43.86 45.71 373,391 +0.32(+0.71%)
Sep 16, 2020 44.81 46.18 44.66 45.39 225,851 +1.15(+2.60%)
Sep 15, 2020 44.49 45.75 44.14 44.24 257,054 +0.60(+1.37%)
Sep 14, 2020 43.21 43.77 42.75 43.64 391,643 +0.97(+2.27%)
Sep 11, 2020 42.94 43.13 42.50 42.67 348,000 +0.02(+0.05%)
Sep 10, 2020 44.24 44.45 42.59 42.65 447,848 -1.21(-2.76%)
Sep 09, 2020 44.22 44.62 42.96 43.86 460,108 +0.07(+0.16%)
Sep 08, 2020 44.75 44.76 43.79 43.79 688,307 -1.38(-3.06%)
Sep 04, 2020 47.15 47.15 44.13 45.17 303,700 -1.02(-2.21%)
Sep 03, 2020 48.14 48.64 46.08 46.19 350,693 -1.85(-3.85%)
Sep 02, 2020 48.30 48.92 47.67 48.04 251,693 -0.20(-0.41%)
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.