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, 2016 46.45 46.75 46.20 46.30 178,620 +0.05(+0.11%)
Nov 29, 2016 46.20 46.62 45.95 46.25 149,101 +0.20(+0.43%)
Nov 28, 2016 47.25 47.35 46.00 46.05 184,351 -0.95(-2.02%)
Nov 25, 2016 46.50 47.00 46.30 47.00 102,292 +0.45(+0.97%)
Nov 23, 2016 46.55 46.55 46.55 0 -0.30(-0.64%)
Nov 22, 2016 44.25 46.95 44.25 46.85 369,114 +2.65(+6.00%)
Nov 21, 2016 49.25 49.65 43.70 44.20 635,691 -5.05(-10.25%)
Nov 18, 2016 48.80 49.25 48.30 49.25 255,101 +0.45(+0.92%)
Nov 17, 2016 49.00 49.75 48.50 48.80 180,131 -0.20(-0.41%)
Nov 16, 2016 49.55 49.70 48.60 49.00 143,987 -0.55(-1.11%)
Nov 15, 2016 49.15 49.92 48.75 49.55 402,684 +0.40(+0.81%)
Nov 14, 2016 48.65 49.50 48.50 49.15 281,542 +1.15(+2.40%)
Nov 11, 2016 47.20 48.20 46.95 48.00 379,992 +1.05(+2.24%)
Nov 10, 2016 46.90 47.60 46.50 46.95 487,369 +0.85(+1.84%)
Nov 09, 2016 42.90 46.35 42.90 46.10 298,971 +2.90(+6.71%)
Nov 08, 2016 42.90 43.75 42.70 43.20 82,133 +0.00(+0.00%)
Nov 07, 2016 42.75 43.30 42.65 43.20 115,873 +1.20(+2.86%)
Nov 04, 2016 40.85 42.45 40.78 42.00 165,970 +1.25(+3.07%)
Nov 03, 2016 41.55 41.65 40.70 40.75 114,871 -0.75(-1.81%)
Nov 02, 2016 42.35 42.55 41.50 41.50 171,116 -0.85(-2.01%)
Nov 01, 2016 42.90 43.05 42.05 42.35 117,634 -0.35(-0.82%)
Oct 31, 2016 42.25 42.75 41.75 42.70 175,137 +0.55(+1.30%)
Oct 28, 2016 41.80 42.55 41.75 42.15 129,453 +0.25(+0.60%)
Oct 27, 2016 41.80 41.95 41.50 41.90 110,997 +0.25(+0.60%)
Oct 26, 2016 41.30 42.05 41.30 41.65 80,490 +0.10(+0.24%)
Oct 25, 2016 41.45 41.60 41.10 41.55 109,171 +0.15(+0.36%)
Oct 24, 2016 41.00 41.70 40.90 41.40 113,919 +0.65(+1.60%)
Oct 21, 2016 40.35 40.90 40.15 40.75 115,789 +0.05(+0.12%)
Oct 20, 2016 40.50 40.95 40.33 40.70 117,914 -0.05(-0.12%)
Oct 19, 2016 40.55 41.10 40.55 40.75 202,487 +0.05(+0.12%)
Oct 18, 2016 41.20 41.20 40.20 40.70 199,259 +0.20(+0.49%)
Oct 17, 2016 40.10 40.90 39.70 40.50 301,807 +0.03(+0.07%)
Oct 14, 2016 40.09 40.97 39.76 40.47 510,766 +0.44(+1.10%)
Oct 13, 2016 40.39 42.41 39.50 40.03 1,199,717 -4.99(-11.08%)
Oct 12, 2016 44.55 45.10 44.42 45.02 168,307 +0.38(+0.85%)
Oct 11, 2016 46.04 46.14 44.31 44.64 192,328 -1.60(-3.46%)
Oct 10, 2016 45.87 46.55 45.87 46.24 94,796 +0.62(+1.36%)
Oct 07, 2016 46.54 46.54 45.45 45.62 145,424 -0.80(-1.72%)
Oct 06, 2016 47.11 47.11 46.14 46.42 88,864 -0.51(-1.09%)
Oct 05, 2016 46.70 47.42 46.40 46.93 99,613 +0.59(+1.27%)
Oct 04, 2016 47.16 47.28 46.28 46.34 82,384 -0.54(-1.15%)
Oct 03, 2016 46.53 47.03 46.45 46.88 138,036 +0.07(+0.15%)
Sep 30, 2016 46.61 47.10 46.24 46.81 217,913 +0.59(+1.28%)
Sep 29, 2016 46.77 46.98 46.20 46.22 74,507 -0.75(-1.60%)
Sep 28, 2016 46.75 47.03 46.59 46.97 74,475 +0.17(+0.36%)
Sep 27, 2016 46.31 47.00 46.31 46.80 103,680 +0.59(+1.28%)
Sep 26, 2016 46.63 46.94 46.21 46.21 149,890 -0.75(-1.60%)
Sep 23, 2016 47.26 47.44 46.96 46.96 133,994 -0.60(-1.26%)
Sep 22, 2016 47.14 47.93 47.10 47.56 178,961 +0.59(+1.26%)
Sep 21, 2016 46.70 47.15 46.45 46.97 134,123 +0.57(+1.23%)
Sep 20, 2016 46.62 46.95 46.37 46.40 115,842 -0.09(-0.19%)
Sep 19, 2016 46.27 47.09 46.23 46.49 125,338 +0.18(+0.39%)
Sep 16, 2016 46.17 46.55 45.98 46.31 496,740 -0.12(-0.26%)
Sep 15, 2016 46.18 47.18 46.11 46.43 191,198 +0.41(+0.89%)
Sep 14, 2016 46.32 46.77 45.98 46.02 113,006 -0.29(-0.63%)
Sep 13, 2016 46.83 46.91 46.16 46.31 119,155 -0.71(-1.51%)
Sep 12, 2016 46.32 47.22 46.32 47.02 145,068 +0.31(+0.66%)
Sep 09, 2016 48.25 48.36 46.68 46.71 124,201 -1.65(-3.41%)
Sep 08, 2016 48.13 48.60 47.99 48.36 140,333 +0.24(+0.50%)
Sep 07, 2016 47.25 48.14 47.25 48.12 138,691 +0.62(+1.31%)
Sep 06, 2016 48.05 48.40 47.38 47.50 206,127 -0.51(-1.06%)
Sep 02, 2016 47.05 48.01 48.01 48.01 117,300 +1.20(+2.56%)
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.