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 (%)
Apr 30, 2018 62.90 63.10 61.75 61.75 202,336 -1.35(-2.14%)
Apr 27, 2018 64.10 64.15 62.40 63.10 221,580 -1.00(-1.56%)
Apr 26, 2018 63.15 64.40 62.50 64.10 118,008 +1.10(+1.75%)
Apr 25, 2018 63.30 63.35 62.45 63.00 154,940 -0.25(-0.40%)
Apr 24, 2018 64.80 65.60 62.65 63.25 270,508 -1.50(-2.32%)
Apr 23, 2018 65.45 66.12 64.55 64.75 139,908 -0.65(-0.99%)
Apr 20, 2018 66.40 66.55 65.15 65.40 114,152 -0.95(-1.43%)
Apr 19, 2018 65.65 67.20 64.88 66.35 334,761 +0.50(+0.76%)
Apr 18, 2018 65.85 66.65 65.45 65.85 129,033 +0.25(+0.38%)
Apr 17, 2018 64.10 65.65 63.90 65.60 200,791 +1.90(+2.98%)
Apr 16, 2018 64.10 64.35 63.70 63.70 112,217 -0.05(-0.08%)
Apr 13, 2018 63.60 63.95 63.00 63.75 87,444 +0.45(+0.71%)
Apr 12, 2018 63.15 63.55 63.00 63.30 109,935 +0.50(+0.80%)
Apr 11, 2018 62.10 63.25 62.10 62.80 158,784 +0.45(+0.72%)
Apr 10, 2018 62.40 62.70 62.00 62.35 74,030 +0.70(+1.14%)
Apr 09, 2018 62.20 62.45 61.55 61.65 99,397 -0.10(-0.16%)
Apr 06, 2018 63.80 64.05 61.20 61.75 186,382 -2.40(-3.74%)
Apr 05, 2018 63.55 64.45 63.40 64.15 210,521 +0.90(+1.42%)
Apr 04, 2018 62.00 63.45 61.70 63.25 136,876 +0.40(+0.64%)
Apr 03, 2018 62.85 63.58 62.20 62.85 120,624 +0.25(+0.40%)
Apr 02, 2018 63.45 64.20 62.15 62.60 107,209 -1.00(-1.57%)
Mar 29, 2018 63.60 63.60 63.60 0 +0.40(+0.63%)
Mar 28, 2018 63.00 63.35 62.30 63.20 152,837 +0.30(+0.48%)
Mar 27, 2018 65.00 65.25 62.70 62.90 141,902 -1.95(-3.01%)
Mar 26, 2018 63.75 65.00 63.25 64.85 142,554 +2.05(+3.26%)
Mar 23, 2018 63.70 64.00 62.70 62.80 123,326 -0.80(-1.26%)
Mar 22, 2018 65.10 65.85 63.55 63.60 180,597 -1.90(-2.90%)
Mar 21, 2018 64.95 65.60 64.80 65.50 92,261 +0.45(+0.69%)
Mar 20, 2018 63.70 65.25 63.70 65.05 155,151 +1.45(+2.28%)
Mar 19, 2018 64.90 64.90 62.90 63.60 254,625 -1.40(-2.15%)
Mar 16, 2018 65.75 66.10 64.60 65.00 455,235 -0.65(-0.99%)
Mar 15, 2018 65.25 65.70 65.20 65.65 152,678 +0.45(+0.69%)
Mar 14, 2018 65.55 66.20 64.75 65.20 215,554 -0.10(-0.15%)
Mar 13, 2018 64.85 65.55 64.85 65.30 176,805 +0.70(+1.08%)
Mar 12, 2018 64.20 65.15 64.20 64.60 179,828 +0.40(+0.62%)
Mar 09, 2018 63.10 64.35 62.55 64.20 324,255 +1.55(+2.47%)
Mar 08, 2018 62.95 63.15 61.97 62.65 193,610 -0.05(-0.08%)
Mar 07, 2018 62.85 61.30 62.70 119,249 +0.90(+1.46%)
Mar 06, 2018 62.15 62.15 61.15 61.80 141,794 -0.25(-0.40%)
Mar 05, 2018 60.90 62.30 60.80 62.05 123,089 +0.80(+1.31%)
Mar 02, 2018 60.60 61.40 60.25 61.25 207,967 +0.25(+0.41%)
Mar 01, 2018 61.35 61.50 60.25 61.00 192,899 -0.40(-0.65%)
Feb 28, 2018 61.90 62.05 61.08 61.40 202,603 -0.35(-0.57%)
Feb 27, 2018 61.95 62.75 61.75 61.75 208,475 -0.25(-0.40%)
Feb 26, 2018 61.65 62.20 61.45 62.00 82,939 +0.50(+0.81%)
Feb 23, 2018 61.30 61.70 60.40 61.50 100,282 +0.70(+1.15%)
Feb 22, 2018 60.70 60.80 100,877 -0.15(-0.25%)
Feb 21, 2018 60.95 61.80 60.45 60.95 144,836 +0.20(+0.33%)
Feb 20, 2018 60.95 61.90 60.50 60.75 191,687 -0.35(-0.57%)
Feb 16, 2018 61.10 61.10 61.10 0 +0.00(+0.00%)
Feb 15, 2018 60.00 61.20 59.65 61.10 159,762 +1.55(+2.60%)
Feb 14, 2018 58.05 59.65 57.85 59.55 214,936 +0.95(+1.62%)
Feb 13, 2018 57.65 59.30 57.65 58.60 224,433 +0.50(+0.86%)
Feb 12, 2018 57.00 58.33 56.65 58.10 235,855 +1.10(+1.93%)
Feb 09, 2018 54.50 57.55 53.75 57.00 532,975 +2.95(+5.46%)
Feb 08, 2018 54.75 54.85 53.35 54.05 315,903 -0.95(-1.73%)
Feb 07, 2018 57.35 58.65 57.35 55.00 368,035 -1.05(-1.87%)
Feb 06, 2018 55.15 56.60 54.60 56.05 205,748 -0.50(-0.88%)
Feb 05, 2018 57.85 57.85 55.60 56.55 109,501 -1.60(-2.75%)
Feb 02, 2018 58.40 58.90 58.00 58.15 115,781 -1.00(-1.69%)
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.