Cubic Corp (NY: CUB )

74.84 USD -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.27 48.75 47.94 48.56 89,198 +0.45(+0.94%)
Nov 27, 2015 48.09 48.41 47.91 48.11 91,364 -0.17(-0.35%)
Nov 25, 2015 49.75 48.28 48.28 48.28 303,900 +0.18(+0.37%)
Nov 24, 2015 45.45 49.78 45.42 48.10 363,772 +2.51(+5.51%)
Nov 23, 2015 45.12 45.67 45.11 45.59 116,609 +0.60(+1.33%)
Nov 20, 2015 44.90 45.30 44.76 44.99 102,934 +0.39(+0.87%)
Nov 19, 2015 44.42 44.75 44.30 44.60 62,748 +0.18(+0.41%)
Nov 18, 2015 44.13 44.57 43.63 44.42 91,516 +0.61(+1.39%)
Nov 17, 2015 44.15 44.45 43.78 43.81 80,032 -0.17(-0.39%)
Nov 16, 2015 43.38 44.14 43.27 43.98 64,306 +0.56(+1.29%)
Nov 13, 2015 43.27 44.04 42.91 43.42 64,075 -0.10(-0.23%)
Nov 12, 2015 44.06 44.48 43.25 43.52 71,194 -0.73(-1.65%)
Nov 11, 2015 44.52 44.66 43.95 44.25 62,523 -0.14(-0.32%)
Nov 10, 2015 44.62 44.83 44.02 44.39 73,726 -0.24(-0.54%)
Nov 09, 2015 45.74 45.74 44.35 44.63 107,219 -1.12(-2.45%)
Nov 06, 2015 45.23 45.83 44.68 45.75 91,122 +0.44(+0.97%)
Nov 05, 2015 45.23 45.57 44.88 45.31 52,214 +0.07(+0.15%)
Nov 04, 2015 45.65 45.74 45.07 45.24 87,945 -0.26(-0.57%)
Nov 03, 2015 45.44 45.98 45.44 45.50 82,154 -0.01(-0.02%)
Nov 02, 2015 44.83 45.93 44.56 45.51 321,926 +0.66(+1.47%)
Oct 30, 2015 44.98 45.06 44.64 44.85 239,377 -0.02(-0.04%)
Oct 29, 2015 44.90 45.05 44.49 44.87 66,432 -0.17(-0.38%)
Oct 28, 2015 44.58 45.15 44.46 45.04 235,483 +0.52(+1.17%)
Oct 27, 2015 44.70 44.80 44.23 44.52 203,872 -0.28(-0.62%)
Oct 26, 2015 45.00 45.00 44.56 44.80 95,226 -0.18(-0.40%)
Oct 23, 2015 44.60 45.05 44.37 44.98 184,175 +0.57(+1.28%)
Oct 22, 2015 44.24 44.80 44.13 44.41 335,806 +0.29(+0.66%)
Oct 21, 2015 44.33 44.39 43.82 44.12 125,425 -0.08(-0.18%)
Oct 20, 2015 44.12 44.66 43.76 44.20 220,125 +0.58(+1.33%)
Oct 19, 2015 43.05 43.68 43.03 43.62 76,717 +0.37(+0.86%)
Oct 16, 2015 43.18 43.49 42.79 43.25 96,581 +0.24(+0.56%)
Oct 15, 2015 43.30 43.48 42.49 43.01 155,645 +0.01(+0.02%)
Oct 14, 2015 43.29 43.95 42.98 43.00 126,894 -0.42(-0.97%)
Oct 13, 2015 43.68 44.15 43.42 43.42 62,908 -0.48(-1.09%)
Oct 12, 2015 43.25 43.98 43.21 43.90 57,175 +0.63(+1.46%)
Oct 09, 2015 43.30 43.42 43.00 43.27 72,400 -0.08(-0.18%)
Oct 08, 2015 42.89 43.51 42.76 43.35 99,190 +0.30(+0.70%)
Oct 07, 2015 42.35 43.17 42.07 43.05 88,324 +0.94(+2.23%)
Oct 06, 2015 42.11 42.78 41.11 42.11 89,945 -0.08(-0.19%)
Oct 05, 2015 40.90 42.27 40.90 42.19 96,685 +1.48(+3.64%)
Oct 02, 2015 40.58 40.78 39.83 40.71 129,468 -0.15(-0.37%)
Oct 01, 2015 42.06 42.06 40.41 40.86 118,814 -1.08(-2.58%)
Sep 30, 2015 41.74 42.07 41.53 41.94 133,629 +0.48(+1.16%)
Sep 29, 2015 41.39 41.53 41.11 41.46 92,514 +0.07(+0.17%)
Sep 28, 2015 41.71 41.85 41.34 41.39 112,205 -0.62(-1.48%)
Sep 25, 2015 41.86 42.16 41.45 42.01 105,142 +0.38(+0.91%)
Sep 24, 2015 41.26 41.74 40.88 41.63 102,797 -0.03(-0.07%)
Sep 23, 2015 42.14 42.34 41.47 41.66 81,160 -0.49(-1.16%)
Sep 22, 2015 41.95 42.17 41.76 42.15 119,446 -0.05(-0.12%)
Sep 21, 2015 43.00 43.00 41.89 42.20 91,869 -0.49(-1.15%)
Sep 18, 2015 41.99 42.76 41.95 42.69 240,292 +0.26(+0.61%)
Sep 17, 2015 42.66 43.16 42.28 42.43 115,352 +0.41(+0.98%)
Sep 16, 2015 41.84 42.44 41.84 42.02 56,022 +0.18(+0.43%)
Sep 15, 2015 41.16 42.03 40.78 41.84 80,222 +0.80(+1.95%)
Sep 14, 2015 41.01 42.04 40.89 41.04 100,317 +0.14(+0.34%)
Sep 11, 2015 40.51 41.37 40.48 40.90 90,843 +0.15(+0.37%)
Sep 10, 2015 40.83 41.33 40.64 40.75 86,866 -0.12(-0.29%)
Sep 09, 2015 41.49 41.64 40.83 40.87 287,362 -0.31(-0.75%)
Sep 08, 2015 41.15 41.32 40.93 41.18 138,788 +0.46(+1.13%)
Sep 04, 2015 40.80 40.72 40.72 40.72 54,400 -0.59(-1.43%)
Sep 03, 2015 42.22 42.26 41.16 41.31 122,161 -0.86(-2.04%)
Sep 02, 2015 41.55 42.37 41.37 42.17 135,210 +1.08(+2.63%)
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.