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, 2019 60.00 60.19 59.42 59.55 116,400 -0.45(-0.75%)
Nov 27, 2019 60.06 60.53 59.76 60.00 359,200 +0.16(+0.27%)
Nov 26, 2019 59.12 60.19 58.73 59.84 432,500 +0.73(+1.23%)
Nov 25, 2019 60.37 60.37 58.96 59.11 619,950 -0.99(-1.65%)
Nov 22, 2019 57.70 60.11 56.36 60.10 1,459,200 +2.53(+4.39%)
Nov 21, 2019 62.00 62.17 57.49 57.57 2,418,493 -16.04(-21.79%)
Nov 20, 2019 72.50 73.76 72.05 73.61 301,566 +0.86(+1.18%)
Nov 19, 2019 73.72 74.11 72.73 72.75 145,400 -0.72(-0.98%)
Nov 18, 2019 73.29 73.79 72.85 73.47 150,491 +0.04(+0.05%)
Nov 15, 2019 73.31 73.52 72.19 73.43 198,400 +0.71(+0.98%)
Nov 14, 2019 72.42 73.91 72.16 72.72 254,193 +0.38(+0.53%)
Nov 13, 2019 72.56 73.00 71.90 72.34 132,993 -0.57(-0.78%)
Nov 12, 2019 72.19 72.93 72.02 72.91 193,290 +0.50(+0.69%)
Nov 11, 2019 72.20 72.71 71.79 72.41 106,951 -0.40(-0.55%)
Nov 08, 2019 72.69 73.29 72.47 72.81 142,700 +0.03(+0.04%)
Nov 07, 2019 74.19 74.90 72.37 72.78 185,390 -1.07(-1.45%)
Nov 06, 2019 75.20 75.20 72.93 73.85 132,860 -0.45(-0.61%)
Nov 05, 2019 73.37 74.47 73.22 74.30 189,860 +1.28(+1.75%)
Nov 04, 2019 74.82 74.82 72.51 73.02 225,864 -1.24(-1.67%)
Nov 01, 2019 73.89 74.86 73.89 74.26 116,100 +0.52(+0.71%)
Oct 31, 2019 74.59 74.90 73.18 73.74 235,663 -1.18(-1.58%)
Oct 30, 2019 72.50 74.97 72.21 74.92 157,399 +2.39(+3.30%)
Oct 29, 2019 71.61 73.31 71.37 72.53 126,506 +0.46(+0.64%)
Oct 28, 2019 72.38 73.28 71.92 72.07 208,026 -0.08(-0.11%)
Oct 25, 2019 70.93 72.29 70.74 72.15 157,700 +0.97(+1.36%)
Oct 24, 2019 70.34 71.59 69.89 71.18 144,089 +1.05(+1.50%)
Oct 23, 2019 70.88 71.07 70.12 70.13 100,635 -0.95(-1.34%)
Oct 22, 2019 70.63 71.31 70.06 71.08 184,575 +0.39(+0.55%)
Oct 21, 2019 70.12 71.88 70.12 70.69 181,922 +0.91(+1.30%)
Oct 18, 2019 71.66 72.06 69.68 69.78 156,400 -2.15(-2.99%)
Oct 17, 2019 72.74 73.07 71.32 71.93 203,401 -0.64(-0.88%)
Oct 16, 2019 68.81 74.84 68.79 72.57 872,452 +3.55(+5.14%)
Oct 15, 2019 69.12 69.71 68.82 69.02 131,344 -0.11(-0.16%)
Oct 14, 2019 68.68 69.43 68.32 69.13 121,198 +0.33(+0.48%)
Oct 11, 2019 69.00 70.15 68.74 68.80 159,200 +0.62(+0.91%)
Oct 10, 2019 68.83 69.30 68.14 68.18 138,178 -0.57(-0.83%)
Oct 09, 2019 68.89 69.48 68.37 68.75 218,276 +0.50(+0.73%)
Oct 08, 2019 68.08 68.53 67.43 68.25 121,843 -0.41(-0.60%)
Oct 07, 2019 68.43 68.90 67.77 68.66 165,985 +0.04(+0.06%)
Oct 04, 2019 67.32 68.67 67.21 68.62 146,000 +1.14(+1.69%)
Oct 03, 2019 67.05 67.88 66.64 67.48 146,104 +0.32(+0.48%)
Oct 02, 2019 66.92 67.56 66.23 67.16 228,323 -0.39(-0.58%)
Oct 01, 2019 70.76 70.76 67.17 67.55 429,657 -2.88(-4.09%)
Sep 30, 2019 71.31 71.76 70.37 70.43 248,057 -0.81(-1.14%)
Sep 27, 2019 71.01 71.61 70.54 71.24 327,200 +0.42(+0.59%)
Sep 26, 2019 71.41 71.41 70.51 70.82 223,792 -0.68(-0.95%)
Sep 25, 2019 69.66 71.71 69.18 71.50 288,806 +1.88(+2.70%)
Sep 24, 2019 70.99 71.12 69.34 69.62 346,649 -1.15(-1.62%)
Sep 23, 2019 71.55 71.96 70.61 70.77 295,704 -1.31(-1.82%)
Sep 20, 2019 72.49 73.07 71.99 72.08 863,000 -0.50(-0.69%)
Sep 19, 2019 73.00 73.41 72.43 72.58 303,521 -0.39(-0.53%)
Sep 18, 2019 73.00 73.28 72.20 72.97 191,913 -0.03(-0.04%)
Sep 17, 2019 72.62 73.01 72.00 73.00 271,900 +0.05(+0.07%)
Sep 16, 2019 71.35 73.86 71.17 72.95 270,655 +1.28(+1.79%)
Sep 13, 2019 70.71 72.22 70.56 71.67 286,500 +1.41(+2.01%)
Sep 12, 2019 69.21 70.72 68.83 70.26 282,116 +1.38(+2.00%)
Sep 11, 2019 66.70 69.22 66.31 68.88 258,857 +2.29(+3.44%)
Sep 10, 2019 67.12 67.49 66.16 66.59 234,118 -0.73(-1.08%)
Sep 09, 2019 67.22 68.35 66.78 67.32 394,530 +0.32(+0.48%)
Sep 06, 2019 68.47 68.55 66.92 67.00 237,000 -1.69(-2.46%)
Sep 05, 2019 68.42 69.67 68.02 68.69 214,981 +0.36(+0.53%)
Sep 04, 2019 70.32 70.32 68.13 68.33 312,642 -1.43(-2.05%)
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.