Cubic Corp (NY: CUB )

74.89 USD +0.10 (+0.13%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.36 42.48 41.90 42.12 121,882 -0.45(-1.06%)
Aug 28, 2015 40.53 43.16 40.50 42.57 438,361 +2.00(+4.93%)
Aug 27, 2015 41.41 41.41 40.11 40.57 269,801 -0.65(-1.58%)
Aug 26, 2015 41.17 41.24 39.86 41.22 202,584 +0.89(+2.21%)
Aug 25, 2015 42.09 42.29 40.12 40.33 185,527 -0.80(-1.95%)
Aug 24, 2015 40.22 42.49 40.22 41.13 226,800 -0.91(-2.16%)
Aug 21, 2015 41.61 42.61 41.33 42.04 175,136 -0.23(-0.54%)
Aug 20, 2015 42.63 42.80 42.04 42.27 225,192 -0.64(-1.49%)
Aug 19, 2015 42.13 43.02 42.00 42.91 237,818 +0.71(+1.68%)
Aug 18, 2015 42.40 42.70 41.97 42.20 193,841 -0.11(-0.26%)
Aug 17, 2015 41.83 42.55 41.66 42.31 204,650 +0.53(+1.27%)
Aug 14, 2015 40.88 41.88 40.87 41.78 98,542 +0.59(+1.43%)
Aug 13, 2015 41.66 41.85 41.13 41.19 162,007 -0.56(-1.34%)
Aug 12, 2015 42.00 42.21 41.25 41.75 136,631 -0.26(-0.62%)
Aug 11, 2015 44.30 44.30 40.18 42.01 429,205 -2.75(-6.14%)
Aug 10, 2015 44.07 45.18 43.36 44.76 243,617 +1.14(+2.61%)
Aug 07, 2015 44.84 46.00 42.01 43.62 377,605 -2.63(-5.69%)
Aug 06, 2015 46.00 46.70 45.71 46.25 238,709 +0.33(+0.72%)
Aug 05, 2015 45.25 46.10 45.25 45.92 177,287 +0.99(+2.20%)
Aug 04, 2015 44.30 45.06 44.10 44.93 166,117 +0.60(+1.35%)
Aug 03, 2015 44.38 44.64 44.01 44.33 148,173 -0.04(-0.09%)
Jul 31, 2015 44.78 44.93 44.13 44.37 156,578 -0.21(-0.47%)
Jul 30, 2015 44.77 45.19 44.26 44.58 94,579 -0.22(-0.49%)
Jul 29, 2015 44.46 45.07 44.34 44.80 104,384 +0.15(+0.34%)
Jul 28, 2015 44.18 44.77 43.41 44.65 117,864 +0.78(+1.78%)
Jul 27, 2015 44.05 44.40 43.41 43.87 112,742 +0.18(+0.41%)
Jul 24, 2015 44.62 44.62 43.55 43.69 150,165 -1.07(-2.39%)
Jul 23, 2015 44.88 45.16 44.57 44.76 94,450 -0.09(-0.20%)
Jul 22, 2015 44.60 44.87 44.30 44.85 86,704 +0.10(+0.22%)
Jul 21, 2015 45.56 45.58 44.47 44.75 52,121 -0.93(-2.04%)
Jul 20, 2015 46.34 46.34 45.54 45.68 40,258 -0.53(-1.15%)
Jul 17, 2015 46.19 46.44 45.78 46.21 89,964 +0.00(+0.00%)
Jul 16, 2015 46.28 46.67 45.98 46.21 75,611 +0.24(+0.52%)
Jul 15, 2015 46.35 46.52 45.64 45.97 74,888 -0.32(-0.69%)
Jul 14, 2015 45.49 46.39 45.43 46.29 77,306 +0.76(+1.67%)
Jul 13, 2015 45.43 45.68 45.24 45.53 71,041 +0.31(+0.69%)
Jul 10, 2015 45.50 45.58 44.73 45.22 81,798 +0.20(+0.44%)
Jul 09, 2015 45.58 45.58 45.00 45.02 145,745 -0.09(-0.20%)
Jul 08, 2015 46.01 46.17 44.77 45.11 193,044 -1.17(-2.53%)
Jul 07, 2015 47.19 47.45 46.10 46.28 106,887 -0.89(-1.89%)
Jul 06, 2015 47.04 47.64 46.99 47.17 79,904 -0.13(-0.27%)
Jul 02, 2015 47.89 47.30 47.30 47.30 111,900 -0.41(-0.86%)
Jul 01, 2015 47.92 47.97 47.29 47.71 113,987 +0.13(+0.27%)
Jun 30, 2015 48.64 48.88 47.42 47.58 159,237 -0.75(-1.55%)
Jun 29, 2015 49.14 49.40 48.21 48.33 108,041 -1.24(-2.50%)
Jun 26, 2015 49.97 49.97 49.07 49.57 158,954 -0.25(-0.50%)
Jun 25, 2015 49.96 50.33 49.39 49.82 97,828 +0.00(+0.00%)
Jun 24, 2015 49.89 49.93 49.55 49.82 129,409 -0.08(-0.16%)
Jun 23, 2015 49.02 49.95 48.66 49.90 305,333 +0.81(+1.65%)
Jun 22, 2015 49.53 49.68 48.72 49.09 136,484 -0.19(-0.39%)
Jun 19, 2015 49.60 49.60 49.03 49.28 158,294 -0.38(-0.77%)
Jun 18, 2015 49.54 49.95 49.32 49.66 102,858 +0.28(+0.57%)
Jun 17, 2015 49.31 49.66 48.93 49.38 79,889 +0.29(+0.59%)
Jun 16, 2015 48.58 49.39 48.39 49.09 102,908 +0.40(+0.82%)
Jun 15, 2015 48.78 48.78 48.10 48.69 143,580 -0.56(-1.14%)
Jun 12, 2015 49.50 49.87 49.13 49.25 90,102 -0.43(-0.87%)
Jun 11, 2015 49.40 49.76 49.16 49.68 75,258 +0.35(+0.71%)
Jun 10, 2015 48.85 49.59 48.72 49.33 110,639 +0.76(+1.56%)
Jun 09, 2015 48.87 49.77 48.32 48.57 74,910 -0.44(-0.90%)
Jun 08, 2015 48.56 49.27 48.43 49.01 134,146 +0.29(+0.60%)
Jun 05, 2015 48.42 48.84 47.59 48.72 174,144 +0.22(+0.45%)
Jun 04, 2015 49.26 49.62 48.37 48.50 100,971 -1.06(-2.14%)
Jun 03, 2015 49.33 49.68 48.90 49.56 128,099 +0.25(+0.51%)
Jun 02, 2015 48.54 49.86 48.42 49.31 204,102 +0.49(+1.00%)
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.