Cubic Corp (NY: CUB )

74.86 USD +0.03 (+0.04%)
Official Closing Price Updated: 4:35 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 61.85 62.27 61.42 61.70 178,195 -0.41(-0.66%)
Feb 27, 2019 61.31 62.55 61.29 62.11 217,757 +0.65(+1.06%)
Feb 26, 2019 62.50 62.57 61.29 61.46 285,298 -1.27(-2.02%)
Feb 25, 2019 62.72 63.78 62.69 62.73 330,006 +0.02(+0.03%)
Feb 22, 2019 62.08 62.78 61.99 62.71 306,000 +0.82(+1.32%)
Feb 21, 2019 60.99 61.93 60.98 61.89 199,049 +0.69(+1.13%)
Feb 20, 2019 60.50 61.60 60.50 61.20 318,284 +0.44(+0.72%)
Feb 19, 2019 59.96 60.91 59.96 60.76 255,511 +0.41(+0.68%)
Feb 15, 2019 58.35 60.53 58.11 60.35 390,700 +3.00(+5.23%)
Feb 14, 2019 56.16 57.44 55.93 57.35 284,212 +1.00(+1.77%)
Feb 13, 2019 55.47 56.61 55.38 56.35 250,984 +1.16(+2.10%)
Feb 12, 2019 56.11 56.72 54.83 55.19 408,508 -0.99(-1.76%)
Feb 11, 2019 58.03 58.48 56.16 56.18 318,073 -1.77(-3.05%)
Feb 08, 2019 58.78 60.12 57.44 57.95 421,500 -1.42(-2.39%)
Feb 07, 2019 63.33 64.19 54.37 59.37 1,085,605 -5.53(-8.52%)
Feb 06, 2019 65.17 65.44 64.57 64.90 462,498 -0.35(-0.54%)
Feb 05, 2019 65.20 65.77 64.38 65.25 218,676 +0.08(+0.12%)
Feb 04, 2019 64.02 65.22 64.00 65.17 229,088 +1.20(+1.88%)
Feb 01, 2019 64.44 64.61 63.80 63.97 140,100 -0.30(-0.47%)
Jan 31, 2019 64.26 64.57 63.33 64.27 223,152 +0.01(+0.02%)
Jan 30, 2019 64.47 64.58 63.24 64.26 195,517 +0.26(+0.41%)
Jan 29, 2019 63.97 64.52 63.57 64.00 118,774 +0.16(+0.25%)
Jan 28, 2019 63.35 63.96 62.99 63.84 104,862 -0.14(-0.22%)
Jan 25, 2019 63.91 64.74 63.66 63.98 217,800 +0.83(+1.31%)
Jan 24, 2019 62.56 63.96 62.46 63.15 210,663 +0.55(+0.88%)
Jan 23, 2019 62.37 63.10 61.80 62.60 190,502 +0.56(+0.90%)
Jan 22, 2019 61.75 62.51 61.71 62.04 326,683 -0.31(-0.50%)
Jan 18, 2019 61.60 62.41 61.48 62.35 214,600 +1.37(+2.25%)
Jan 17, 2019 59.77 61.25 59.77 60.98 403,137 +0.89(+1.48%)
Jan 16, 2019 58.75 60.61 58.58 60.09 307,619 +1.34(+2.28%)
Jan 15, 2019 58.98 59.12 58.25 58.75 223,054 +0.16(+0.27%)
Jan 14, 2019 58.74 59.27 58.51 58.59 222,966 -0.69(-1.16%)
Jan 11, 2019 58.20 59.31 57.74 59.28 192,000 +0.57(+0.97%)
Jan 10, 2019 57.77 58.83 57.42 58.71 100,200 +0.49(+0.84%)
Jan 09, 2019 57.64 58.47 57.16 58.22 116,543 +0.95(+1.66%)
Jan 08, 2019 56.90 57.34 56.33 57.27 211,693 +0.99(+1.76%)
Jan 07, 2019 54.69 56.73 54.45 56.28 183,929 +1.40(+2.55%)
Jan 04, 2019 54.16 55.60 53.60 54.88 158,000 +1.64(+3.08%)
Jan 03, 2019 53.49 54.28 52.42 53.24 264,717 +0.15(+0.28%)
Jan 02, 2019 53.00 54.32 52.63 53.09 187,565 -0.65(-1.21%)
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%)
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.