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 (%)
Nov 29, 2013 56.92 56.92 55.75 56.04 31,912 -0.51(-0.90%)
Nov 27, 2013 54.78 56.75 53.82 56.55 129,034 +1.30(+2.35%)
Nov 26, 2013 54.19 55.34 53.62 55.25 97,335 +0.97(+1.79%)
Nov 25, 2013 54.29 54.74 53.56 54.28 83,463 -0.01(-0.02%)
Nov 22, 2013 54.12 54.33 53.66 54.29 110,413 +0.31(+0.57%)
Nov 21, 2013 53.96 54.26 53.67 53.98 102,725 +0.25(+0.47%)
Nov 20, 2013 54.04 54.10 53.53 53.73 145,032 -0.27(-0.50%)
Nov 19, 2013 53.96 54.58 53.30 54.00 46,955 -0.04(-0.07%)
Nov 18, 2013 54.00 54.68 53.70 54.04 69,474 +0.19(+0.35%)
Nov 15, 2013 53.76 54.00 53.20 53.85 87,231 +0.13(+0.24%)
Nov 14, 2013 53.43 53.77 53.14 53.72 72,001 +0.14(+0.26%)
Nov 13, 2013 53.25 53.79 53.12 53.58 181,843 +0.01(+0.02%)
Nov 12, 2013 53.32 53.88 53.25 53.57 70,194 +0.02(+0.04%)
Nov 11, 2013 53.88 54.10 53.43 53.55 97,578 -0.56(-1.03%)
Nov 08, 2013 53.39 54.74 53.39 54.11 130,738 +0.64(+1.20%)
Nov 07, 2013 53.46 53.92 53.05 53.47 121,691 +0.09(+0.17%)
Nov 06, 2013 53.51 54.68 53.05 53.38 69,292 +0.00(+0.00%)
Nov 05, 2013 53.13 54.11 52.71 53.38 62,898 +0.11(+0.21%)
Nov 04, 2013 53.16 53.38 52.78 53.27 238,275 +0.40(+0.76%)
Nov 01, 2013 52.40 53.02 51.99 52.87 100,053 +0.37(+0.70%)
Oct 31, 2013 52.69 53.12 52.39 52.50 76,696 -0.29(-0.55%)
Oct 30, 2013 53.22 53.34 52.57 52.79 151,514 -0.56(-1.05%)
Oct 29, 2013 53.03 53.42 52.24 53.35 214,181 +0.29(+0.55%)
Oct 28, 2013 53.25 53.42 52.56 53.06 59,311 -0.32(-0.60%)
Oct 25, 2013 52.85 53.69 52.20 53.38 77,262 -0.29(-0.54%)
Oct 24, 2013 54.00 54.00 53.36 53.67 60,521 -0.33(-0.61%)
Oct 23, 2013 53.38 54.96 53.38 54.00 97,017 +0.20(+0.37%)
Oct 22, 2013 54.03 54.42 53.58 53.80 127,458 +0.08(+0.15%)
Oct 21, 2013 54.06 54.51 53.43 53.72 163,148 -0.14(-0.26%)
Oct 18, 2013 53.26 53.96 52.30 53.86 125,004 +1.04(+1.97%)
Oct 17, 2013 51.73 52.92 51.34 52.82 115,517 +1.02(+1.97%)
Oct 16, 2013 51.61 52.00 51.19 51.80 100,513 +0.41(+0.80%)
Oct 15, 2013 52.34 52.34 51.36 51.39 69,938 -0.90(-1.72%)
Oct 14, 2013 51.43 52.63 51.43 52.29 53,642 +0.49(+0.95%)
Oct 11, 2013 50.76 52.15 50.76 51.80 46,944 +0.75(+1.47%)
Oct 10, 2013 50.25 51.13 50.09 51.05 83,821 +1.25(+2.51%)
Oct 09, 2013 50.25 50.60 49.66 49.80 83,305 -0.30(-0.60%)
Oct 08, 2013 50.70 51.19 49.83 50.10 81,117 -0.46(-0.91%)
Oct 07, 2013 50.44 50.76 49.40 50.56 81,553 -0.15(-0.30%)
Oct 04, 2013 50.87 51.10 50.62 50.71 85,930 -0.28(-0.55%)
Oct 03, 2013 52.70 52.79 50.85 50.99 109,739 -1.66(-3.15%)
Oct 02, 2013 53.55 53.70 52.56 52.65 69,047 -1.13(-2.10%)
Oct 01, 2013 53.69 54.21 53.42 53.78 66,835 +0.10(+0.19%)
Sep 30, 2013 53.17 53.71 53.01 53.68 68,542 +0.02(+0.04%)
Sep 27, 2013 53.72 54.10 53.29 53.66 27,658 -0.50(-0.92%)
Sep 26, 2013 53.59 54.17 52.79 54.16 62,753 +0.78(+1.46%)
Sep 25, 2013 53.24 53.96 52.83 53.38 51,149 +0.26(+0.49%)
Sep 24, 2013 53.37 53.75 52.76 53.12 55,565 -0.12(-0.23%)
Sep 23, 2013 53.38 53.55 51.80 53.24 150,447 -0.16(-0.30%)
Sep 20, 2013 53.44 53.66 52.50 53.40 227,296 +0.28(+0.53%)
Sep 19, 2013 53.37 53.51 52.72 53.12 71,793 +0.00(+0.00%)
Sep 18, 2013 52.68 53.60 52.24 53.12 72,619 +0.28(+0.53%)
Sep 17, 2013 52.45 53.19 52.27 52.84 77,117 +0.28(+0.53%)
Sep 16, 2013 52.45 53.40 52.31 52.56 79,898 +0.11(+0.21%)
Sep 13, 2013 52.25 52.71 51.80 52.45 52,708 +0.45(+0.87%)
Sep 12, 2013 52.85 53.19 51.98 52.00 67,428 -0.76(-1.44%)
Sep 11, 2013 52.94 53.25 52.31 52.76 79,478 -0.08(-0.15%)
Sep 10, 2013 52.15 53.30 51.90 52.84 61,929 +0.84(+1.62%)
Sep 09, 2013 51.83 52.63 51.67 52.00 58,892 +0.36(+0.70%)
Sep 06, 2013 52.02 52.02 50.63 51.64 39,049 -0.09(-0.17%)
Sep 05, 2013 51.88 51.99 51.43 51.73 55,476 -0.07(-0.14%)
Sep 04, 2013 50.68 52.24 50.38 51.80 88,976 +1.34(+2.66%)
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.