Cubic Corp (NY: CUB )

74.77 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 74.79 74.84 74.67 74.77 224,176 -0.04(-0.05%)
May 14, 2021 74.89 74.92 74.77 74.81 229,787 +0.02(+0.03%)
May 13, 2021 74.77 74.89 74.77 74.79 279,464 +0.03(+0.04%)
May 12, 2021 74.84 74.90 74.65 74.76 408,065 -0.10(-0.13%)
May 11, 2021 74.83 74.99 74.78 74.86 260,356 +0.04(+0.05%)
May 10, 2021 74.81 74.99 74.81 74.82 248,614 -0.08(-0.11%)
May 07, 2021 74.81 74.90 74.80 74.90 275,366 +0.06(+0.08%)
May 06, 2021 74.82 74.89 74.78 74.84 348,404 -0.05(-0.07%)
May 05, 2021 74.82 74.90 74.70 74.89 149,479 +0.08(+0.11%)
May 04, 2021 74.79 74.84 74.79 74.81 204,687 +0.01(+0.01%)
May 03, 2021 74.85 74.87 74.76 74.80 299,313 -0.04(-0.05%)
Apr 30, 2021 74.83 74.87 74.59 74.84 542,000 +0.00(+0.00%)
Apr 29, 2021 74.94 75.33 74.83 74.84 434,073 +0.00(+0.00%)
Apr 28, 2021 74.88 74.91 74.78 74.84 341,755 -0.04(-0.05%)
Apr 27, 2021 75.07 75.07 74.87 74.88 213,002 -0.06(-0.08%)
Apr 26, 2021 74.95 74.95 74.87 74.94 250,688 +0.05(+0.07%)
Apr 23, 2021 74.94 74.97 74.77 74.89 182,600 -0.05(-0.07%)
Apr 22, 2021 74.97 75.21 74.81 74.94 215,453 -0.02(-0.03%)
Apr 21, 2021 74.84 74.97 74.81 74.96 171,919 +0.10(+0.13%)
Apr 20, 2021 74.81 74.91 74.81 74.86 204,585 +0.03(+0.04%)
Apr 19, 2021 74.85 74.86 74.74 74.83 323,747 -0.02(-0.03%)
Apr 16, 2021 74.85 74.94 74.82 74.85 130,400 +0.03(+0.04%)
Apr 15, 2021 74.90 74.90 74.81 74.82 113,357 -0.04(-0.05%)
Apr 14, 2021 74.81 74.95 74.80 74.86 155,969 +0.04(+0.05%)
Apr 13, 2021 74.81 74.94 74.72 74.82 193,461 -0.08(-0.11%)
Apr 12, 2021 74.85 74.97 74.75 74.90 384,985 +0.07(+0.09%)
Apr 09, 2021 74.81 74.88 74.74 74.83 139,500 +0.02(+0.03%)
Apr 08, 2021 74.78 74.89 74.70 74.81 171,321 +0.03(+0.04%)
Apr 07, 2021 74.66 74.80 74.65 74.78 212,489 +0.08(+0.11%)
Apr 06, 2021 74.65 74.80 74.65 74.70 282,649 -0.02(-0.03%)
Apr 05, 2021 74.64 74.82 74.56 74.72 406,418 +0.12(+0.16%)
Apr 01, 2021 74.67 74.83 74.46 74.60 572,100 +0.03(+0.04%)
Mar 31, 2021 76.14 76.65 74.45 74.57 2,048,469 -1.75(-2.29%)
Mar 30, 2021 76.35 76.60 76.12 76.32 292,177 +0.27(+0.36%)
Mar 29, 2021 74.66 78.13 74.61 76.05 1,461,639 +1.25(+1.67%)
Mar 26, 2021 74.75 74.90 74.53 74.80 242,500 +0.15(+0.20%)
Mar 25, 2021 74.67 74.86 74.11 74.65 336,816 -0.05(-0.07%)
Mar 24, 2021 75.30 75.50 74.46 74.70 681,372 -0.27(-0.36%)
Mar 23, 2021 75.05 75.47 74.62 74.97 400,747 -0.23(-0.31%)
Mar 22, 2021 76.00 76.10 74.87 75.20 1,806,688 +5.50(+7.89%)
Mar 19, 2021 69.77 69.88 69.50 69.70 591,600 -0.09(-0.13%)
Mar 18, 2021 69.98 70.08 69.74 69.79 289,577 -0.27(-0.39%)
Mar 17, 2021 69.95 70.11 69.92 70.06 218,306 +0.10(+0.14%)
Mar 16, 2021 69.95 70.08 69.90 69.96 175,727 -0.01(-0.01%)
Mar 15, 2021 69.95 70.11 69.81 69.97 162,110 -0.13(-0.19%)
Mar 12, 2021 69.91 70.18 69.89 70.10 251,900 +0.10(+0.14%)
Mar 11, 2021 69.94 70.17 69.81 70.00 497,024 +0.06(+0.09%)
Mar 10, 2021 69.74 69.96 69.61 69.94 348,327 +0.17(+0.24%)
Mar 09, 2021 69.44 69.95 69.34 69.77 559,211 +0.53(+0.77%)
Mar 08, 2021 69.35 69.87 69.14 69.24 942,278 +0.14(+0.20%)
Mar 05, 2021 69.57 69.59 69.01 69.10 797,400 -0.26(-0.37%)
Mar 04, 2021 69.55 69.88 68.74 69.36 683,613 -0.17(-0.24%)
Mar 03, 2021 69.75 70.01 69.50 69.53 363,230 +0.02(+0.03%)
Mar 02, 2021 69.50 70.09 69.49 69.51 249,375 -0.13(-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.