Cubic Corp (NY: CUB )

74.83 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 73.52 73.82 71.90 72.29 99,912 -0.76(-1.04%)
Sep 28, 2018 71.70 73.10 71.35 73.05 127,700 +1.35(+1.88%)
Sep 27, 2018 71.55 72.05 71.33 71.70 124,725 +0.35(+0.49%)
Sep 26, 2018 72.45 73.00 71.20 71.35 152,701 -0.90(-1.25%)
Sep 25, 2018 71.35 72.55 71.25 72.25 102,090 +1.20(+1.69%)
Sep 24, 2018 71.95 72.45 71.00 71.05 133,254 -1.00(-1.39%)
Sep 21, 2018 71.00 72.85 70.90 72.05 633,200 +1.15(+1.62%)
Sep 20, 2018 72.25 72.25 70.25 70.90 139,476 -0.95(-1.32%)
Sep 19, 2018 73.45 73.70 71.65 71.85 177,729 -1.65(-2.24%)
Sep 18, 2018 73.65 73.80 72.55 73.50 208,125 -0.15(-0.20%)
Sep 17, 2018 75.30 75.30 73.30 73.65 290,236 -1.80(-2.39%)
Sep 14, 2018 74.50 76.40 74.05 75.45 189,600 +1.30(+1.75%)
Sep 13, 2018 75.65 75.90 73.80 74.15 121,836 -0.95(-1.26%)
Sep 12, 2018 75.75 76.20 75.00 75.10 134,030 -0.65(-0.86%)
Sep 11, 2018 75.50 76.20 74.90 75.75 95,428 +0.25(+0.33%)
Sep 10, 2018 76.35 76.95 75.35 75.50 77,178 +0.05(+0.07%)
Sep 07, 2018 74.65 75.50 74.65 75.45 122,600 +0.40(+0.53%)
Sep 06, 2018 74.45 75.40 74.45 75.05 100,890 +0.20(+0.27%)
Sep 05, 2018 75.25 75.25 74.20 74.85 66,549 -0.55(-0.73%)
Sep 04, 2018 75.50 75.55 73.90 75.40 108,430 -0.30(-0.40%)
Aug 31, 2018 75.70 75.70 75.70 0 +0.65(+0.87%)
Aug 30, 2018 77.05 77.05 74.50 75.05 109,564 -1.70(-2.21%)
Aug 29, 2018 76.65 77.24 76.00 76.75 90,082 -0.10(-0.13%)
Aug 28, 2018 76.75 77.15 76.35 76.85 121,064 +0.40(+0.52%)
Aug 27, 2018 76.05 76.75 75.42 76.45 106,207 +0.75(+0.99%)
Aug 24, 2018 74.65 75.75 74.45 75.70 101,900 +1.35(+1.82%)
Aug 23, 2018 73.25 74.55 72.85 74.35 90,530 +1.00(+1.36%)
Aug 22, 2018 73.30 73.70 73.10 73.35 134,844 -0.10(-0.14%)
Aug 21, 2018 73.25 74.00 73.25 73.45 141,851 +0.25(+0.34%)
Aug 20, 2018 74.45 74.57 73.15 73.20 116,690 -1.30(-1.74%)
Aug 17, 2018 74.00 74.60 73.50 74.50 105,700 +0.45(+0.61%)
Aug 16, 2018 72.80 74.15 72.80 74.05 123,239 +1.65(+2.28%)
Aug 15, 2018 73.45 73.80 72.25 72.40 98,766 -1.50(-2.03%)
Aug 14, 2018 73.65 74.75 73.22 73.90 130,729 +0.45(+0.61%)
Aug 13, 2018 73.20 74.11 72.70 73.45 161,768 +0.40(+0.55%)
Aug 10, 2018 70.70 73.45 70.40 73.05 161,400 +1.90(+2.67%)
Aug 09, 2018 72.50 73.32 70.90 71.15 174,206 -0.80(-1.11%)
Aug 08, 2018 73.90 77.35 71.05 71.95 368,432 +4.80(+7.15%)
Aug 07, 2018 67.35 67.57 65.80 67.15 82,651 -0.10(-0.15%)
Aug 06, 2018 66.70 67.30 66.15 67.25 64,768 +0.55(+0.82%)
Aug 03, 2018 68.90 69.05 66.55 66.70 117,900 -1.95(-2.84%)
Aug 02, 2018 68.65 69.20 68.20 68.65 74,384 -0.05(-0.07%)
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.