Cubic Corp (NY: CUB )

74.85 USD +0.03 (+0.04%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.97 51.48 49.39 51.07 97,026 +1.24(+2.49%)
Mar 28, 2014 49.74 50.36 49.57 49.83 47,685 +0.06(+0.12%)
Mar 27, 2014 50.06 50.06 49.19 49.77 46,187 -0.19(-0.38%)
Mar 26, 2014 51.45 51.47 49.82 49.96 51,928 -1.39(-2.71%)
Mar 25, 2014 51.44 51.66 50.69 51.35 53,812 +0.15(+0.29%)
Mar 24, 2014 51.57 51.85 50.81 51.20 60,637 -0.41(-0.79%)
Mar 21, 2014 52.17 52.50 51.52 51.61 114,752 -0.32(-0.62%)
Mar 20, 2014 51.64 51.96 51.14 51.93 47,738 +0.10(+0.19%)
Mar 19, 2014 52.35 52.60 51.46 51.83 54,184 -0.68(-1.29%)
Mar 18, 2014 52.16 52.51 52.08 52.51 84,583 +0.25(+0.48%)
Mar 17, 2014 51.93 52.77 51.93 52.26 86,092 +0.46(+0.89%)
Mar 14, 2014 52.17 52.71 51.52 51.80 160,128 -0.39(-0.75%)
Mar 13, 2014 53.09 53.40 51.75 52.19 135,410 -0.97(-1.82%)
Mar 12, 2014 53.36 53.43 52.77 53.16 150,085 -0.31(-0.58%)
Mar 11, 2014 53.50 53.81 53.08 53.47 91,482 -0.03(-0.06%)
Mar 10, 2014 52.85 53.81 52.75 53.50 124,644 +0.44(+0.83%)
Mar 07, 2014 53.37 53.37 52.80 53.06 90,781 +0.07(+0.13%)
Mar 06, 2014 52.92 53.30 52.34 52.99 61,611 +0.03(+0.06%)
Mar 05, 2014 53.12 53.53 52.77 52.96 85,892 -0.36(-0.68%)
Mar 04, 2014 52.36 53.67 52.36 53.32 193,207 +1.48(+2.85%)
Mar 03, 2014 51.65 51.92 51.44 51.84 134,572 -0.16(-0.31%)
Feb 28, 2014 52.23 52.66 51.76 52.00 74,193 -0.12(-0.23%)
Feb 27, 2014 51.59 52.14 51.26 52.12 88,212 +0.09(+0.17%)
Feb 26, 2014 51.60 52.56 51.60 52.03 118,833 +0.40(+0.77%)
Feb 25, 2014 53.30 53.30 51.37 51.63 238,529 -1.83(-3.42%)
Feb 24, 2014 53.74 53.99 53.43 53.46 78,784 -0.67(-1.24%)
Feb 21, 2014 53.67 54.97 53.10 54.13 130,649 +0.73(+1.37%)
Feb 20, 2014 53.23 53.73 52.90 53.40 113,380 +0.35(+0.66%)
Feb 19, 2014 53.02 53.85 52.70 53.05 123,741 -0.28(-0.53%)
Feb 18, 2014 52.97 53.55 52.23 53.33 129,851 +0.51(+0.97%)
Feb 14, 2014 52.84 52.82 52.82 52.82 62,200 +0.06(+0.11%)
Feb 13, 2014 51.08 52.80 50.56 52.76 97,324 +1.36(+2.65%)
Feb 12, 2014 51.47 51.81 51.03 51.40 75,190 +0.08(+0.16%)
Feb 11, 2014 50.46 51.50 50.21 51.32 140,735 +0.70(+1.38%)
Feb 10, 2014 50.76 50.76 49.52 50.62 82,449 -0.04(-0.08%)
Feb 07, 2014 50.29 51.27 50.29 50.66 53,813 +0.41(+0.82%)
Feb 06, 2014 50.23 50.83 50.00 50.25 71,694 +0.20(+0.40%)
Feb 05, 2014 50.12 50.68 49.69 50.05 53,043 -0.32(-0.64%)
Feb 04, 2014 49.24 50.90 48.94 50.37 141,263 +1.33(+2.71%)
Feb 03, 2014 49.33 49.75 48.49 49.04 157,401 -0.49(-0.99%)
Jan 31, 2014 49.44 50.08 49.29 49.53 96,063 -0.77(-1.53%)
Jan 30, 2014 50.50 50.72 50.07 50.30 77,071 +0.14(+0.28%)
Jan 29, 2014 50.75 51.09 49.93 50.16 59,194 -1.14(-2.22%)
Jan 28, 2014 51.08 51.38 50.60 51.30 100,540 +0.14(+0.27%)
Jan 27, 2014 51.00 51.79 50.69 51.16 99,140 +0.12(+0.24%)
Jan 24, 2014 51.43 51.43 50.30 51.04 186,082 -0.83(-1.60%)
Jan 23, 2014 52.47 52.47 51.40 51.87 79,191 -0.64(-1.22%)
Jan 22, 2014 52.56 52.79 52.05 52.51 61,430 +0.07(+0.13%)
Jan 21, 2014 52.67 52.75 52.20 52.44 44,980 +0.03(+0.06%)
Jan 17, 2014 52.53 52.41 52.41 52.41 48,000 -0.30(-0.57%)
Jan 16, 2014 53.14 53.37 52.64 52.71 43,433 -0.48(-0.90%)
Jan 15, 2014 52.41 53.58 52.26 53.19 87,367 +0.78(+1.49%)
Jan 14, 2014 51.50 52.50 51.50 52.41 101,465 +0.89(+1.73%)
Jan 13, 2014 51.18 51.81 51.18 51.52 100,192 +0.09(+0.17%)
Jan 10, 2014 51.23 51.68 51.04 51.43 75,186 +0.04(+0.08%)
Jan 09, 2014 51.02 51.88 50.75 51.39 138,231 +0.49(+0.96%)
Jan 08, 2014 51.22 51.22 50.39 50.90 140,469 -0.24(-0.47%)
Jan 07, 2014 50.99 51.32 50.65 51.14 71,482 +0.33(+0.65%)
Jan 06, 2014 52.29 52.29 50.75 50.81 74,203 -1.43(-2.74%)
Jan 03, 2014 52.38 52.63 51.89 52.24 78,241 -0.18(-0.34%)
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.