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 (%)
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%)
Sep 01, 2015 41.51 41.95 41.02 41.09 204,737 -1.03(-2.45%)
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%)
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.