Cubic Corp (NY: CUB )

74.81 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.45 48.00 47.10 47.65 87,302 +0.30(+0.63%)
Jul 28, 2017 47.10 47.45 46.55 47.35 47,752 +0.00(+0.00%)
Jul 27, 2017 47.80 47.90 46.65 47.35 104,859 -0.25(-0.53%)
Jul 26, 2017 47.55 48.20 47.15 47.60 89,480 +0.05(+0.11%)
Jul 25, 2017 47.85 48.25 47.40 47.55 107,291 +0.00(+0.00%)
Jul 24, 2017 47.60 47.75 47.05 47.55 77,430 -0.05(-0.11%)
Jul 21, 2017 48.15 48.15 47.40 47.60 60,845 -0.15(-0.31%)
Jul 20, 2017 48.20 48.30 47.45 47.75 49,640 -0.35(-0.73%)
Jul 19, 2017 47.15 48.10 46.95 48.10 53,573 +1.10(+2.34%)
Jul 18, 2017 47.30 47.40 46.60 47.00 70,083 -0.50(-1.05%)
Jul 17, 2017 47.30 47.65 46.70 47.50 86,729 +0.15(+0.32%)
Jul 14, 2017 47.40 47.50 46.70 47.35 69,751 -0.10(-0.21%)
Jul 13, 2017 47.90 47.90 46.95 47.45 74,292 -0.45(-0.94%)
Jul 12, 2017 48.10 48.95 47.60 47.90 72,564 +0.05(+0.10%)
Jul 11, 2017 47.50 47.90 46.45 47.85 120,266 +0.35(+0.74%)
Jul 10, 2017 47.00 47.75 46.95 47.50 117,786 +0.40(+0.85%)
Jul 07, 2017 46.15 47.30 46.05 47.10 282,607 +1.10(+2.39%)
Jul 06, 2017 47.25 45.40 46.00 82,140 -0.95(-2.02%)
Jul 05, 2017 46.50 47.00 45.50 46.95 65,921 +0.50(+1.08%)
Jul 03, 2017 46.45 46.90 46.00 46.45 36,859 +0.15(+0.32%)
Jun 30, 2017 45.55 46.60 45.55 46.30 74,706 +0.80(+1.76%)
Jun 29, 2017 46.00 46.30 45.00 45.50 47,495 -0.50(-1.09%)
Jun 28, 2017 45.50 46.20 45.30 46.00 66,910 +0.80(+1.77%)
Jun 27, 2017 45.70 46.30 45.10 45.20 57,016 -0.60(-1.31%)
Jun 26, 2017 46.05 46.15 45.70 45.80 44,499 -0.10(-0.22%)
Jun 23, 2017 45.65 46.10 45.45 45.90 130,650 +0.25(+0.55%)
Jun 22, 2017 45.00 45.80 45.00 45.65 55,094 +0.60(+1.33%)
Jun 21, 2017 45.40 45.95 45.00 45.05 68,266 -0.30(-0.66%)
Jun 20, 2017 46.30 46.30 45.10 45.35 78,226 -1.00(-2.16%)
Jun 19, 2017 46.45 47.20 46.25 46.35 90,022 -0.30(-0.64%)
Jun 16, 2017 46.25 46.80 46.25 46.65 294,655 -0.30(-0.64%)
Jun 15, 2017 46.35 47.10 46.35 46.95 39,401 +0.00(+0.00%)
Jun 14, 2017 46.85 47.15 46.60 46.95 47,167 +0.00(+0.00%)
Jun 13, 2017 47.15 47.25 46.60 46.95 68,734 -0.20(-0.42%)
Jun 12, 2017 46.90 47.35 46.20 47.15 105,834 +0.10(+0.21%)
Jun 09, 2017 47.15 47.33 46.70 47.05 125,777 +0.10(+0.21%)
Jun 08, 2017 45.75 47.45 45.40 46.95 101,688 +1.05(+2.29%)
Jun 07, 2017 46.25 46.58 45.65 45.90 96,592 -0.30(-0.65%)
Jun 06, 2017 46.20 46.55 45.70 46.20 51,113 -0.25(-0.54%)
Jun 05, 2017 47.40 47.80 46.40 46.45 91,255 -1.15(-2.42%)
Jun 02, 2017 46.75 48.45 46.75 47.60 80,010 +1.00(+2.15%)
Jun 01, 2017 46.45 46.80 46.05 46.60 124,278 +0.25(+0.54%)
May 31, 2017 46.50 46.80 45.95 46.35 85,746 +0.00(+0.00%)
May 30, 2017 46.65 46.65 46.00 46.35 47,022 -0.35(-0.75%)
May 26, 2017 46.75 46.95 46.40 46.70 60,137 -0.05(-0.11%)
May 25, 2017 46.80 47.15 46.35 46.75 74,740 +0.30(+0.65%)
May 24, 2017 46.05 46.85 46.05 46.45 74,788 +0.35(+0.76%)
May 23, 2017 46.35 46.35 45.60 46.10 84,113 +0.00(+0.00%)
May 22, 2017 45.15 46.12 45.05 46.10 101,465 +1.15(+2.56%)
May 19, 2017 45.15 45.50 44.90 44.95 88,487 +0.15(+0.33%)
May 18, 2017 44.30 45.05 43.80 44.80 114,766 +0.55(+1.24%)
May 17, 2017 45.65 44.95 44.15 44.25 115,767 -1.40(-3.07%)
May 16, 2017 45.95 46.00 45.20 45.65 95,858 -0.10(-0.22%)
May 15, 2017 44.70 45.85 44.70 45.75 95,619 +1.25(+2.81%)
May 12, 2017 45.25 45.25 44.25 44.50 110,108 -0.95(-2.09%)
May 11, 2017 46.70 47.50 45.40 45.45 129,500 -1.40(-2.99%)
May 10, 2017 46.20 47.15 45.40 46.85 267,513 +0.05(+0.11%)
May 09, 2017 51.20 51.20 45.70 46.80 557,960 -5.65(-10.77%)
May 08, 2017 51.90 52.65 51.60 52.45 81,965 +0.45(+0.87%)
May 05, 2017 51.90 52.25 51.50 52.00 81,865 +0.25(+0.48%)
May 04, 2017 51.95 52.25 51.10 51.75 55,783 +0.20(+0.39%)
May 03, 2017 52.00 52.10 51.25 51.55 82,139 -0.90(-1.72%)
May 02, 2017 52.65 53.70 51.90 52.45 109,869 -0.10(-0.19%)
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.