Cubic Corp (NY: CUB )

74.84 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.48 53.91 53.00 53.74 132,500 +0.44(+0.83%)
Dec 28, 2018 54.33 54.47 52.35 53.30 290,100 -0.57(-1.06%)
Dec 27, 2018 51.80 53.90 51.80 53.87 298,689 +1.17(+2.22%)
Dec 26, 2018 50.97 52.76 50.61 52.70 142,859 +1.85(+3.64%)
Dec 24, 2018 51.90 51.90 50.71 50.85 124,500 -1.05(-2.02%)
Dec 21, 2018 52.92 53.77 51.30 51.90 743,300 -0.84(-1.59%)
Dec 20, 2018 53.41 54.20 51.85 52.74 408,513 -1.32(-2.44%)
Dec 19, 2018 56.24 56.96 53.35 54.06 188,908 -2.18(-3.88%)
Dec 18, 2018 55.68 56.49 55.48 56.24 215,728 +0.66(+1.19%)
Dec 17, 2018 55.94 57.20 55.19 55.58 194,464 -0.81(-1.44%)
Dec 14, 2018 55.94 57.56 55.94 56.39 245,300 +0.03(+0.05%)
Dec 13, 2018 56.32 56.88 55.41 56.36 201,226 +0.46(+0.82%)
Dec 12, 2018 55.96 56.89 54.94 55.90 282,257 +0.59(+1.07%)
Dec 11, 2018 56.65 56.96 54.66 55.31 149,876 -0.31(-0.56%)
Dec 10, 2018 55.22 56.53 54.70 55.62 280,833 +0.49(+0.89%)
Dec 07, 2018 56.27 56.98 54.41 55.13 510,800 -0.90(-1.61%)
Dec 06, 2018 55.16 56.07 53.55 56.03 427,305 -0.10(-0.18%)
Dec 04, 2018 60.66 60.66 55.95 56.13 281,300 -4.57(-7.53%)
Dec 03, 2018 61.81 62.28 59.21 60.70 297,286 -0.49(-0.80%)
Nov 30, 2018 60.00 61.79 59.36 61.19 848,400 +2.16(+3.66%)
Nov 29, 2018 60.55 61.84 58.41 59.03 3,058,883 -1.97(-3.23%)
Nov 28, 2018 58.77 61.45 58.26 61.00 443,360 +2.62(+4.49%)
Nov 27, 2018 62.90 63.30 58.37 58.38 496,708 -7.81(-11.80%)
Nov 26, 2018 64.97 66.32 64.32 66.19 176,036 +2.06(+3.21%)
Nov 23, 2018 63.71 65.26 63.21 64.13 51,400 -0.01(-0.02%)
Nov 21, 2018 64.14 64.14 64.14 0 -0.09(-0.14%)
Nov 20, 2018 64.82 65.49 63.67 64.23 458,215 -1.49(-2.27%)
Nov 19, 2018 68.05 68.83 65.41 65.72 199,751 -2.57(-3.76%)
Nov 16, 2018 65.91 69.09 65.58 68.29 271,100 +2.39(+3.63%)
Nov 15, 2018 65.53 66.77 59.94 65.90 172,329 +1.97(+3.08%)
Nov 14, 2018 65.63 66.29 63.59 63.93 86,489 -1.22(-1.87%)
Nov 13, 2018 66.79 66.83 65.12 65.15 110,046 -1.62(-2.43%)
Nov 12, 2018 69.07 69.07 66.06 66.77 140,365 -2.29(-3.32%)
Nov 09, 2018 68.97 69.51 68.18 69.06 85,800 -0.31(-0.45%)
Nov 08, 2018 69.39 70.10 68.82 69.37 64,489 -0.33(-0.47%)
Nov 07, 2018 68.06 69.97 67.50 69.70 110,728 +2.16(+3.20%)
Nov 06, 2018 65.55 67.79 65.55 67.54 75,788 +1.71(+2.60%)
Nov 05, 2018 65.83 66.78 64.86 65.83 80,796 +0.08(+0.12%)
Nov 02, 2018 66.23 66.90 65.19 65.75 99,700 -0.12(-0.18%)
Nov 01, 2018 65.97 67.23 65.61 65.87 140,661 +0.26(+0.40%)
Oct 31, 2018 65.57 67.18 65.44 65.61 163,627 +0.80(+1.23%)
Oct 30, 2018 63.91 65.00 62.73 64.81 96,728 +0.98(+1.54%)
Oct 29, 2018 65.98 66.23 63.13 63.83 109,949 -1.45(-2.22%)
Oct 26, 2018 64.63 66.32 63.54 65.28 87,400 -0.05(-0.08%)
Oct 25, 2018 64.87 66.11 64.05 65.33 219,473 +1.43(+2.24%)
Oct 24, 2018 65.56 65.77 63.83 63.90 145,925 -1.25(-1.92%)
Oct 23, 2018 64.88 65.75 63.68 65.15 133,686 -0.62(-0.94%)
Oct 22, 2018 65.80 66.10 65.25 65.77 143,265 -0.04(-0.06%)
Oct 19, 2018 67.23 67.36 65.49 65.81 84,400 -1.57(-2.33%)
Oct 18, 2018 68.68 68.68 67.13 67.38 67,671 -1.84(-2.66%)
Oct 17, 2018 70.35 70.36 68.79 69.22 118,014 -1.19(-1.69%)
Oct 16, 2018 68.81 70.54 68.24 70.41 131,816 +1.85(+2.70%)
Oct 15, 2018 67.73 69.40 67.07 68.56 134,709 +0.88(+1.30%)
Oct 12, 2018 68.02 68.19 66.62 67.68 222,700 +0.70(+1.05%)
Oct 11, 2018 67.63 69.51 66.94 66.98 266,584 -0.92(-1.35%)
Oct 10, 2018 69.80 70.33 67.50 67.90 309,951 -2.03(-2.90%)
Oct 09, 2018 69.84 70.33 69.17 69.93 174,210 -0.07(-0.10%)
Oct 08, 2018 70.51 70.85 69.19 70.00 129,884 -0.74(-1.05%)
Oct 05, 2018 71.33 72.02 69.62 70.74 170,900 -0.60(-0.84%)
Oct 04, 2018 71.42 71.68 70.72 71.34 99,278 -0.25(-0.35%)
Oct 03, 2018 71.29 71.88 70.82 71.59 142,281 +0.56(+0.79%)
Oct 02, 2018 72.08 72.08 70.79 71.03 70,987 -1.26(-1.74%)
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.