Cubic Corp (NY: CUB )

74.76 USD -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.78 53.00 51.88 52.29 153,462 -0.68(-1.28%)
Jan 29, 2015 51.54 53.01 50.79 52.97 146,595 +1.50(+2.91%)
Jan 28, 2015 51.74 52.47 51.14 51.47 100,348 +0.20(+0.39%)
Jan 27, 2015 52.43 52.49 50.94 51.27 116,309 -1.68(-3.17%)
Jan 26, 2015 52.73 53.10 51.47 52.95 156,972 +0.47(+0.90%)
Jan 23, 2015 52.40 52.62 51.57 52.48 91,307 +0.19(+0.36%)
Jan 22, 2015 51.41 52.45 50.59 52.29 113,124 +1.40(+2.75%)
Jan 21, 2015 52.07 52.25 50.85 50.89 86,250 -1.45(-2.77%)
Jan 20, 2015 52.82 53.35 52.17 52.34 134,860 -0.23(-0.44%)
Jan 16, 2015 52.04 52.71 51.52 52.57 175,054 +0.39(+0.75%)
Jan 15, 2015 52.19 53.12 51.09 52.18 181,305 +0.28(+0.54%)
Jan 14, 2015 51.23 52.25 51.10 51.90 87,223 +0.17(+0.33%)
Jan 13, 2015 52.16 53.54 50.73 51.73 130,386 +0.14(+0.27%)
Jan 12, 2015 51.80 51.80 50.68 51.59 88,984 -0.35(-0.67%)
Jan 09, 2015 53.03 53.53 51.77 51.94 77,415 -1.05(-1.98%)
Jan 08, 2015 52.17 53.18 51.85 52.99 148,683 +1.33(+2.57%)
Jan 07, 2015 51.50 51.91 50.92 51.66 115,925 +0.49(+0.96%)
Jan 06, 2015 52.75 52.97 50.55 51.17 88,471 -1.55(-2.94%)
Jan 05, 2015 53.23 53.60 52.19 52.72 124,063 -0.72(-1.35%)
Jan 02, 2015 53.06 53.71 52.19 53.44 113,515 +0.80(+1.52%)
Dec 31, 2014 53.66 52.64 52.64 52.64 147,900 -0.88(-1.64%)
Dec 30, 2014 53.50 53.85 52.95 53.52 105,578 +0.09(+0.17%)
Dec 29, 2014 54.01 54.01 53.30 53.43 93,561 -0.48(-0.89%)
Dec 26, 2014 53.83 54.30 53.59 53.91 63,441 +0.50(+0.94%)
Dec 24, 2014 53.63 53.41 53.41 53.41 80,500 -0.09(-0.17%)
Dec 23, 2014 53.38 54.19 53.21 53.50 118,059 +0.30(+0.56%)
Dec 22, 2014 52.41 53.77 52.41 53.20 110,067 +0.45(+0.85%)
Dec 19, 2014 53.00 53.50 52.62 52.75 229,349 -0.53(-0.99%)
Dec 18, 2014 52.76 53.45 52.29 53.28 134,634 +0.92(+1.76%)
Dec 17, 2014 51.66 52.42 50.75 52.36 169,682 +0.83(+1.61%)
Dec 16, 2014 51.65 52.60 51.40 51.53 155,550 -0.06(-0.12%)
Dec 15, 2014 52.77 52.85 51.57 51.59 122,643 -0.95(-1.81%)
Dec 12, 2014 53.17 53.34 52.16 52.54 148,792 -1.14(-2.12%)
Dec 11, 2014 53.66 54.32 53.59 53.68 109,230 +0.36(+0.68%)
Dec 10, 2014 54.35 54.61 53.23 53.32 194,718 -1.30(-2.38%)
Dec 09, 2014 53.91 54.94 53.75 54.62 329,592 +0.30(+0.55%)
Dec 08, 2014 54.91 55.07 54.14 54.32 246,868 -0.62(-1.13%)
Dec 05, 2014 54.77 55.20 54.72 54.94 265,624 +0.04(+0.07%)
Dec 04, 2014 55.08 55.73 54.29 54.90 211,094 -0.09(-0.16%)
Dec 03, 2014 53.90 55.67 53.80 54.99 328,054 +1.05(+1.95%)
Dec 02, 2014 51.87 54.21 51.65 53.94 269,020 +1.10(+2.08%)
Dec 01, 2014 50.96 53.80 50.71 52.84 390,314 +1.39(+2.70%)
Nov 28, 2014 49.43 52.71 49.43 51.45 251,159 +0.53(+1.04%)
Nov 26, 2014 45.98 50.92 50.92 50.92 894,400 +3.85(+8.18%)
Nov 25, 2014 46.69 47.36 46.68 47.07 80,876 +0.56(+1.20%)
Nov 24, 2014 46.14 46.74 45.73 46.51 66,373 +0.33(+0.71%)
Nov 21, 2014 46.56 46.58 45.93 46.18 93,422 +0.09(+0.20%)
Nov 20, 2014 46.01 46.24 45.73 46.09 66,147 -0.02(-0.04%)
Nov 19, 2014 46.00 46.39 45.41 46.11 94,095 +0.10(+0.22%)
Nov 18, 2014 45.45 46.06 45.08 46.01 170,322 +0.60(+1.32%)
Nov 17, 2014 46.00 46.43 45.17 45.41 169,123 -0.58(-1.26%)
Nov 14, 2014 47.56 47.76 45.90 45.99 114,128 -1.50(-3.16%)
Nov 13, 2014 47.76 48.07 46.68 47.49 82,593 -0.16(-0.34%)
Nov 12, 2014 46.76 47.86 46.49 47.65 78,068 +0.61(+1.30%)
Nov 11, 2014 47.25 47.25 46.84 47.04 92,720 -0.31(-0.65%)
Nov 10, 2014 47.38 47.41 46.79 47.35 74,357 +0.12(+0.25%)
Nov 07, 2014 47.83 47.91 46.91 47.23 86,852 -0.87(-1.81%)
Nov 06, 2014 48.32 48.32 47.59 48.10 98,496 -0.07(-0.15%)
Nov 05, 2014 48.67 48.72 48.10 48.17 79,843 -0.11(-0.23%)
Nov 04, 2014 48.20 48.83 47.96 48.28 89,534 +0.06(+0.12%)
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.