Cubic Corp (NY: CUB )

74.90 USD +0.06 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.35 47.35 46.46 46.82 130,483 -0.63(-1.33%)
Aug 30, 2016 47.50 47.83 47.37 47.45 160,780 +0.09(+0.19%)
Aug 29, 2016 46.64 47.56 46.61 47.36 106,771 +0.51(+1.09%)
Aug 26, 2016 46.72 47.44 46.49 46.85 193,793 +0.04(+0.09%)
Aug 25, 2016 46.80 47.05 46.54 46.81 91,176 +0.01(+0.02%)
Aug 24, 2016 47.60 47.60 46.68 46.80 169,855 -0.48(-1.02%)
Aug 23, 2016 46.97 48.27 46.97 47.28 167,338 +0.39(+0.83%)
Aug 22, 2016 46.56 47.22 46.45 46.89 70,592 +0.36(+0.77%)
Aug 19, 2016 47.60 47.60 46.45 46.53 130,166 -1.10(-2.31%)
Aug 18, 2016 46.80 47.64 46.60 47.63 187,173 +0.90(+1.93%)
Aug 17, 2016 46.40 46.75 46.22 46.73 129,217 +0.22(+0.47%)
Aug 16, 2016 47.07 47.07 46.37 46.51 154,525 -0.55(-1.17%)
Aug 15, 2016 46.00 47.17 46.00 47.06 218,211 +1.15(+2.50%)
Aug 12, 2016 45.64 46.16 45.05 45.91 185,109 +0.28(+0.61%)
Aug 11, 2016 44.95 45.97 44.95 45.63 146,292 +0.70(+1.56%)
Aug 10, 2016 44.64 44.96 44.03 44.93 127,915 +0.37(+0.83%)
Aug 09, 2016 44.37 44.64 44.08 44.56 152,512 +0.23(+0.52%)
Aug 08, 2016 43.80 44.46 43.42 44.33 169,361 +0.30(+0.68%)
Aug 05, 2016 44.24 44.71 43.98 44.03 171,358 -0.02(-0.05%)
Aug 04, 2016 42.94 45.18 42.84 44.05 227,002 +1.42(+3.33%)
Aug 03, 2016 41.74 42.65 39.54 42.63 369,372 +0.94(+2.25%)
Aug 02, 2016 42.84 42.92 41.65 41.69 182,089 -1.04(-2.43%)
Aug 01, 2016 42.25 43.07 41.36 42.73 291,962 +1.89(+4.63%)
Jul 29, 2016 40.65 41.07 40.16 40.84 165,090 +0.08(+0.20%)
Jul 28, 2016 41.72 41.94 40.69 40.76 145,024 -0.99(-2.37%)
Jul 27, 2016 41.45 41.83 41.19 41.75 124,889 +0.48(+1.16%)
Jul 26, 2016 40.47 41.33 40.06 41.27 96,219 +0.98(+2.43%)
Jul 25, 2016 40.16 40.99 39.98 40.29 108,302 +0.22(+0.55%)
Jul 22, 2016 39.93 40.54 39.56 40.07 93,283 +0.14(+0.35%)
Jul 21, 2016 40.35 40.58 39.93 39.93 116,492 -0.27(-0.67%)
Jul 20, 2016 40.44 40.70 40.17 40.20 84,158 -0.17(-0.42%)
Jul 19, 2016 40.38 40.76 40.24 40.37 74,130 -0.14(-0.35%)
Jul 18, 2016 40.67 40.95 40.43 40.51 60,747 -0.09(-0.22%)
Jul 15, 2016 40.84 41.05 40.46 40.60 116,651 +0.07(+0.17%)
Jul 14, 2016 40.34 40.87 40.31 40.53 65,144 +0.19(+0.47%)
Jul 13, 2016 41.07 41.10 40.32 40.34 96,275 -0.39(-0.96%)
Jul 12, 2016 40.49 40.95 40.39 40.73 119,408 +0.53(+1.32%)
Jul 11, 2016 40.07 40.62 40.07 40.20 117,207 +0.25(+0.63%)
Jul 08, 2016 39.40 40.06 39.28 39.95 231,622 +0.67(+1.71%)
Jul 07, 2016 38.90 39.30 38.86 39.28 153,091 +0.33(+0.85%)
Jul 06, 2016 38.80 39.14 38.25 38.95 277,166 +0.06(+0.15%)
Jul 05, 2016 39.79 40.23 38.86 38.89 130,613 -1.25(-3.11%)
Jul 01, 2016 40.06 40.14 40.14 40.14 124,900 -0.02(-0.05%)
Jun 30, 2016 39.54 40.19 39.01 40.16 171,721 +0.55(+1.39%)
Jun 29, 2016 38.58 39.62 38.20 39.61 388,759 +1.42(+3.72%)
Jun 28, 2016 38.69 38.69 37.24 38.19 324,543 -0.11(-0.29%)
Jun 27, 2016 41.21 41.21 38.29 38.30 278,719 -3.41(-8.18%)
Jun 24, 2016 41.28 42.24 40.62 41.71 633,987 -1.16(-2.71%)
Jun 23, 2016 42.61 43.10 42.10 42.87 111,279 +0.75(+1.78%)
Jun 22, 2016 41.91 42.28 41.54 42.12 122,644 +0.24(+0.57%)
Jun 21, 2016 41.91 42.02 41.54 41.88 116,112 +0.17(+0.41%)
Jun 20, 2016 41.87 42.38 41.69 41.71 99,293 +0.30(+0.72%)
Jun 17, 2016 41.99 42.13 41.40 41.41 273,425 -0.69(-1.64%)
Jun 16, 2016 41.26 42.17 40.87 42.10 144,793 +0.48(+1.15%)
Jun 15, 2016 41.71 42.03 41.07 41.62 188,978 +0.22(+0.53%)
Jun 14, 2016 41.39 41.83 41.00 41.40 114,687 -0.23(-0.55%)
Jun 13, 2016 41.83 41.92 41.47 41.63 139,587 -0.20(-0.48%)
Jun 10, 2016 41.98 42.56 41.74 41.83 88,941 -0.64(-1.51%)
Jun 09, 2016 42.52 42.99 42.29 42.47 91,162 -0.25(-0.59%)
Jun 08, 2016 42.51 43.33 42.13 42.72 162,265 +0.92(+2.20%)
Jun 07, 2016 41.41 42.18 41.41 41.80 112,838 +0.38(+0.92%)
Jun 06, 2016 40.45 41.57 40.45 41.42 91,895 +0.88(+2.17%)
Jun 03, 2016 40.91 40.91 40.28 40.54 102,312 -0.38(-0.93%)
Jun 02, 2016 40.96 41.45 40.41 40.92 99,182 -0.06(-0.15%)
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.