Cubic Corp (NY: CUB )

66.80 USD +0.46 (+0.69%)
Official Closing Price Updated: 4:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.26 48.49 47.15 48.03 352,569 +0.07(+0.15%)
Jun 29, 2020 46.55 48.36 46.50 47.96 329,306 +1.76(+3.81%)
Jun 26, 2020 46.30 46.52 45.58 46.20 465,500 -0.71(-1.51%)
Jun 25, 2020 44.25 46.96 43.74 46.91 334,156 +2.12(+4.73%)
Jun 24, 2020 45.47 45.59 43.20 44.79 591,962 -1.54(-3.32%)
Jun 23, 2020 46.68 46.68 45.45 46.33 215,971 +0.28(+0.61%)
Jun 22, 2020 45.00 46.09 44.54 46.05 195,442 +0.70(+1.54%)
Jun 19, 2020 46.57 46.83 44.62 45.35 765,400 -0.56(-1.22%)
Jun 18, 2020 45.01 46.36 45.01 45.91 181,912 +0.10(+0.22%)
Jun 17, 2020 46.82 46.82 45.61 45.81 208,642 -0.86(-1.84%)
Jun 16, 2020 48.03 48.31 46.15 46.67 228,871 +1.20(+2.64%)
Jun 15, 2020 43.02 45.76 43.02 45.47 264,820 +0.16(+0.35%)
Jun 12, 2020 44.66 45.81 43.59 45.31 425,500 +2.31(+5.37%)
Jun 11, 2020 43.08 43.62 42.38 43.00 556,444 -3.62(-7.76%)
Jun 10, 2020 49.52 49.73 46.49 46.62 310,741 -3.29(-6.59%)
Jun 09, 2020 50.24 50.45 48.84 49.91 310,954 -1.96(-3.78%)
Jun 08, 2020 51.72 53.13 50.69 51.87 407,295 +1.27(+2.51%)
Jun 05, 2020 50.59 51.51 49.91 50.60 654,600 +3.00(+6.30%)
Jun 04, 2020 46.24 47.88 45.61 47.60 324,111 +1.33(+2.87%)
Jun 03, 2020 44.00 46.78 43.84 46.27 381,241 +3.44(+8.03%)
Jun 02, 2020 42.16 43.38 41.68 42.83 230,834 +1.27(+3.06%)
Jun 01, 2020 41.76 42.61 41.37 41.56 220,699 +0.35(+0.85%)
May 29, 2020 40.66 41.64 40.01 41.21 316,000 -0.29(-0.70%)
May 28, 2020 44.13 44.26 41.26 41.50 321,463 -2.02(-4.64%)
May 27, 2020 42.17 43.54 41.44 43.52 441,288 +2.77(+6.80%)
May 26, 2020 40.00 41.06 40.00 40.75 316,077 +2.75(+7.24%)
May 22, 2020 37.97 38.10 37.00 38.00 163,700 +0.26(+0.69%)
May 21, 2020 38.39 38.59 37.60 37.74 264,180 -0.69(-1.80%)
May 20, 2020 36.66 38.78 36.53 38.43 419,401 +2.52(+7.02%)
May 19, 2020 36.10 37.51 35.19 35.91 270,525 -0.13(-0.36%)
May 18, 2020 34.28 36.49 34.26 36.04 358,925 +3.35(+10.25%)
May 15, 2020 32.78 33.40 31.90 32.69 373,100 -0.08(-0.24%)
May 14, 2020 32.00 33.09 31.06 32.77 426,538 +0.44(+1.36%)
May 13, 2020 34.19 34.19 31.01 32.33 469,229 -2.29(-6.61%)
May 12, 2020 37.02 37.21 34.62 34.62 281,315 -2.45(-6.61%)
May 11, 2020 37.49 37.49 36.20 37.07 437,667 -0.94(-2.47%)
May 08, 2020 36.11 38.26 36.10 38.01 504,200 +2.70(+7.65%)
May 07, 2020 33.34 36.26 32.76 35.31 919,455 +1.33(+3.91%)
May 06, 2020 37.05 37.49 33.38 33.98 699,837 -3.02(-8.16%)
May 05, 2020 38.05 38.72 36.69 37.00 355,709 -0.36(-0.96%)
May 04, 2020 37.11 37.60 36.07 37.36 493,575 -0.56(-1.48%)
May 01, 2020 37.25 37.96 37.19 37.92 357,800 -0.29(-0.76%)
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%)
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.