Cubic Corp (NY: CUB )

74.76 USD -0.10 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 70.55 70.55 69.35 69.55 130,068 -1.10(-1.56%)
May 30, 2018 70.40 70.70 70.00 70.65 248,344 +0.40(+0.57%)
May 29, 2018 70.20 71.20 69.70 70.25 102,395 -0.40(-0.57%)
May 25, 2018 70.65 70.65 70.65 0 +0.45(+0.64%)
May 24, 2018 70.00 70.90 69.95 70.20 82,307 +0.20(+0.29%)
May 23, 2018 70.30 70.30 69.45 70.00 176,046 -0.50(-0.71%)
May 22, 2018 72.00 72.30 70.35 70.50 150,066 -1.35(-1.88%)
May 21, 2018 71.85 72.43 71.18 71.85 212,828 +0.35(+0.49%)
May 18, 2018 70.45 71.75 70.25 71.50 157,892 +1.25(+1.78%)
May 17, 2018 70.15 70.95 70.05 70.25 139,603 +0.00(+0.00%)
May 16, 2018 69.10 70.60 69.05 70.25 234,836 +1.25(+1.81%)
May 15, 2018 68.85 69.60 68.43 69.00 131,169 -0.35(-0.50%)
May 14, 2018 69.35 70.05 68.50 69.35 252,228 -1.35(-1.91%)
May 11, 2018 71.15 71.53 70.30 70.70 161,953 -0.55(-0.77%)
May 10, 2018 70.95 71.30 70.55 71.25 222,088 +0.30(+0.42%)
May 09, 2018 71.20 71.75 70.75 70.95 311,147 -0.05(-0.07%)
May 08, 2018 69.95 72.40 69.24 71.00 361,168 +1.80(+2.60%)
May 07, 2018 64.45 69.30 64.45 69.20 275,331 +4.75(+7.37%)
May 04, 2018 63.30 65.00 62.62 64.45 190,270 +0.95(+1.50%)
May 03, 2018 63.00 65.47 62.90 63.50 468,410 +3.70(+6.19%)
May 02, 2018 60.65 60.80 59.47 59.80 267,869 -0.95(-1.56%)
May 01, 2018 61.45 61.90 60.30 60.75 301,430 -1.00(-1.62%)
Apr 30, 2018 62.90 63.10 61.75 61.75 202,336 -1.35(-2.14%)
Apr 27, 2018 64.10 64.15 62.40 63.10 221,580 -1.00(-1.56%)
Apr 26, 2018 63.15 64.40 62.50 64.10 118,008 +1.10(+1.75%)
Apr 25, 2018 63.30 63.35 62.45 63.00 154,940 -0.25(-0.40%)
Apr 24, 2018 64.80 65.60 62.65 63.25 270,508 -1.50(-2.32%)
Apr 23, 2018 65.45 66.12 64.55 64.75 139,908 -0.65(-0.99%)
Apr 20, 2018 66.40 66.55 65.15 65.40 114,152 -0.95(-1.43%)
Apr 19, 2018 65.65 67.20 64.88 66.35 334,761 +0.50(+0.76%)
Apr 18, 2018 65.85 66.65 65.45 65.85 129,033 +0.25(+0.38%)
Apr 17, 2018 64.10 65.65 63.90 65.60 200,791 +1.90(+2.98%)
Apr 16, 2018 64.10 64.35 63.70 63.70 112,217 -0.05(-0.08%)
Apr 13, 2018 63.60 63.95 63.00 63.75 87,444 +0.45(+0.71%)
Apr 12, 2018 63.15 63.55 63.00 63.30 109,935 +0.50(+0.80%)
Apr 11, 2018 62.10 63.25 62.10 62.80 158,784 +0.45(+0.72%)
Apr 10, 2018 62.40 62.70 62.00 62.35 74,030 +0.70(+1.14%)
Apr 09, 2018 62.20 62.45 61.55 61.65 99,397 -0.10(-0.16%)
Apr 06, 2018 63.80 64.05 61.20 61.75 186,382 -2.40(-3.74%)
Apr 05, 2018 63.55 64.45 63.40 64.15 210,521 +0.90(+1.42%)
Apr 04, 2018 62.00 63.45 61.70 63.25 136,876 +0.40(+0.64%)
Apr 03, 2018 62.85 63.58 62.20 62.85 120,624 +0.25(+0.40%)
Apr 02, 2018 63.45 64.20 62.15 62.60 107,209 -1.00(-1.57%)
Mar 29, 2018 63.60 63.60 63.60 0 +0.40(+0.63%)
Mar 28, 2018 63.00 63.35 62.30 63.20 152,837 +0.30(+0.48%)
Mar 27, 2018 65.00 65.25 62.70 62.90 141,902 -1.95(-3.01%)
Mar 26, 2018 63.75 65.00 63.25 64.85 142,554 +2.05(+3.26%)
Mar 23, 2018 63.70 64.00 62.70 62.80 123,326 -0.80(-1.26%)
Mar 22, 2018 65.10 65.85 63.55 63.60 180,597 -1.90(-2.90%)
Mar 21, 2018 64.95 65.60 64.80 65.50 92,261 +0.45(+0.69%)
Mar 20, 2018 63.70 65.25 63.70 65.05 155,151 +1.45(+2.28%)
Mar 19, 2018 64.90 64.90 62.90 63.60 254,625 -1.40(-2.15%)
Mar 16, 2018 65.75 66.10 64.60 65.00 455,235 -0.65(-0.99%)
Mar 15, 2018 65.25 65.70 65.20 65.65 152,678 +0.45(+0.69%)
Mar 14, 2018 65.55 66.20 64.75 65.20 215,554 -0.10(-0.15%)
Mar 13, 2018 64.85 65.55 64.85 65.30 176,805 +0.70(+1.08%)
Mar 12, 2018 64.20 65.15 64.20 64.60 179,828 +0.40(+0.62%)
Mar 09, 2018 63.10 64.35 62.55 64.20 324,255 +1.55(+2.47%)
Mar 08, 2018 62.95 63.15 61.97 62.65 193,610 -0.05(-0.08%)
Mar 07, 2018 62.85 61.30 62.70 119,249 +0.90(+1.46%)
Mar 06, 2018 62.15 62.15 61.15 61.80 141,794 -0.25(-0.40%)
Mar 05, 2018 60.90 62.30 60.80 62.05 123,089 +0.80(+1.31%)
Mar 02, 2018 60.60 61.40 60.25 61.25 207,967 +0.25(+0.41%)
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.