Cubic Corp (NY: CUB )

66.34 USD +0.60 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.51 56.19 53.04 54.44 578,700 -2.87(-5.01%)
Feb 27, 2020 56.27 59.85 56.00 57.31 522,537 -0.16(-0.28%)
Feb 26, 2020 57.19 58.00 56.53 57.47 464,386 +0.36(+0.63%)
Feb 25, 2020 59.93 60.17 57.03 57.11 366,517 -2.88(-4.80%)
Feb 24, 2020 60.67 60.95 59.83 59.99 293,876 -2.45(-3.92%)
Feb 21, 2020 63.00 63.28 61.79 62.44 233,700 -0.58(-0.92%)
Feb 20, 2020 62.76 63.59 62.57 63.02 290,036 +0.02(+0.03%)
Feb 19, 2020 63.69 64.48 62.92 63.00 219,373 -0.67(-1.05%)
Feb 18, 2020 64.97 65.36 63.21 63.67 149,561 -1.48(-2.27%)
Feb 14, 2020 65.23 65.81 64.89 65.15 314,500 -0.08(-0.12%)
Feb 13, 2020 64.26 65.45 64.11 65.23 136,920 +0.68(+1.05%)
Feb 12, 2020 64.30 65.07 63.99 64.55 154,690 +0.63(+0.99%)
Feb 11, 2020 64.52 65.38 63.78 63.92 213,571 -0.05(-0.08%)
Feb 10, 2020 64.73 64.83 63.68 63.97 210,677 -0.89(-1.37%)
Feb 07, 2020 64.87 65.81 64.65 64.86 293,500 -0.11(-0.17%)
Feb 06, 2020 66.93 68.05 63.87 64.97 466,377 -2.33(-3.46%)
Feb 05, 2020 68.10 68.76 67.00 67.30 298,127 -0.47(-0.69%)
Feb 04, 2020 66.80 67.81 66.26 67.77 246,347 +1.95(+2.96%)
Feb 03, 2020 65.55 66.88 65.50 65.82 350,771 +0.53(+0.81%)
Jan 31, 2020 66.93 67.36 65.23 65.29 219,300 -2.09(-3.10%)
Jan 30, 2020 67.93 68.56 66.44 67.38 184,350 -1.20(-1.75%)
Jan 29, 2020 68.15 68.89 67.71 68.58 223,516 +0.45(+0.66%)
Jan 28, 2020 68.07 68.33 66.89 68.13 203,363 +0.51(+0.75%)
Jan 27, 2020 65.18 67.99 65.01 67.62 403,550 +1.43(+2.16%)
Jan 24, 2020 68.34 68.57 65.99 66.19 498,800 -1.77(-2.60%)
Jan 23, 2020 67.99 68.52 66.89 67.96 460,193 -0.02(-0.03%)
Jan 22, 2020 69.04 69.04 67.68 67.98 288,922 -0.73(-1.06%)
Jan 21, 2020 69.67 69.77 68.33 68.71 145,693 -1.14(-1.63%)
Jan 17, 2020 69.47 70.50 69.07 69.85 241,000 +0.69(+1.00%)
Jan 16, 2020 67.37 69.32 67.37 69.16 270,754 +2.42(+3.63%)
Jan 15, 2020 67.98 68.93 66.70 66.74 360,831 -1.31(-1.93%)
Jan 14, 2020 68.90 69.40 67.92 68.05 360,576 -0.97(-1.41%)
Jan 13, 2020 67.72 69.05 67.55 69.02 185,773 +1.52(+2.25%)
Jan 10, 2020 68.79 68.79 67.16 67.50 199,100 -1.42(-2.06%)
Jan 09, 2020 67.45 69.04 66.87 68.92 216,324 +1.77(+2.64%)
Jan 08, 2020 67.54 68.23 66.43 67.15 241,697 +1.22(+1.85%)
Jan 07, 2020 65.65 66.07 64.79 65.93 202,946 +0.09(+0.14%)
Jan 06, 2020 64.73 66.04 64.60 65.84 173,589 +0.84(+1.29%)
Jan 03, 2020 63.79 65.12 63.79 65.00 250,800 +0.85(+1.33%)
Jan 02, 2020 63.93 64.32 63.29 64.15 157,053 +0.58(+0.91%)
Dec 31, 2019 63.16 63.92 62.93 63.57 198,700 +0.41(+0.65%)
Dec 30, 2019 62.97 63.68 62.73 63.16 123,158 +0.28(+0.45%)
Dec 27, 2019 63.58 63.78 62.77 62.88 159,300 -0.66(-1.04%)
Dec 26, 2019 63.52 64.18 63.37 63.54 91,657 +0.02(+0.03%)
Dec 24, 2019 63.85 64.24 63.46 63.52 60,400 -0.12(-0.19%)
Dec 23, 2019 62.64 63.89 62.55 63.64 135,134 +0.76(+1.21%)
Dec 20, 2019 63.35 63.37 62.27 62.88 520,500 -0.10(-0.16%)
Dec 19, 2019 63.72 63.97 62.96 62.98 168,221 -0.93(-1.46%)
Dec 18, 2019 64.53 64.72 62.94 63.91 279,356 -0.51(-0.79%)
Dec 17, 2019 64.52 64.84 64.00 64.42 225,093 -0.41(-0.63%)
Dec 16, 2019 64.50 65.68 64.50 64.83 270,268 +0.33(+0.51%)
Dec 13, 2019 64.60 65.69 64.06 64.50 264,600 -0.59(-0.91%)
Dec 12, 2019 65.17 65.98 64.93 65.09 349,169 +0.14(+0.22%)
Dec 11, 2019 63.64 65.62 63.18 64.95 248,511 +1.39(+2.19%)
Dec 10, 2019 64.21 64.51 63.46 63.56 282,622 -0.82(-1.27%)
Dec 09, 2019 64.25 65.02 63.81 64.38 332,302 +0.10(+0.16%)
Dec 06, 2019 63.67 64.59 62.78 64.28 380,500 +1.02(+1.61%)
Dec 05, 2019 63.67 64.35 63.00 63.26 329,438 +0.25(+0.40%)
Dec 04, 2019 63.05 64.70 62.99 63.01 600,843 +0.43(+0.69%)
Dec 03, 2019 59.57 62.59 59.50 62.58 451,426 +2.82(+4.72%)
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.