Cubic Corp (NY: CUB )

74.81 USD +0.02 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.29 70.00 68.90 69.27 328,900 +0.17(+0.25%)
Aug 29, 2019 69.04 69.58 68.79 69.10 223,565 +0.58(+0.85%)
Aug 28, 2019 68.38 69.80 67.92 68.52 194,032 -0.21(-0.31%)
Aug 27, 2019 69.23 69.60 68.06 68.73 250,697 -0.01(-0.01%)
Aug 26, 2019 69.14 69.16 68.38 68.74 182,525 +0.42(+0.61%)
Aug 23, 2019 70.32 70.72 68.13 68.32 182,200 -2.33(-3.30%)
Aug 22, 2019 70.64 71.22 70.10 70.65 197,337 -0.10(-0.14%)
Aug 21, 2019 70.10 71.16 69.68 70.75 238,662 +1.31(+1.89%)
Aug 20, 2019 69.44 69.79 69.17 69.44 203,357 -0.21(-0.30%)
Aug 19, 2019 69.00 70.04 68.61 69.65 316,241 +1.23(+1.80%)
Aug 16, 2019 67.51 68.52 67.07 68.42 365,000 +1.18(+1.75%)
Aug 15, 2019 66.74 67.53 65.98 67.24 404,921 +0.94(+1.42%)
Aug 14, 2019 67.27 67.54 66.06 66.30 522,473 -2.13(-3.11%)
Aug 13, 2019 68.56 69.80 67.77 68.43 440,151 -0.74(-1.07%)
Aug 12, 2019 70.25 70.39 69.00 69.17 291,294 -1.64(-2.32%)
Aug 09, 2019 70.20 71.57 69.33 70.81 258,200 +0.39(+0.55%)
Aug 08, 2019 72.31 72.31 69.26 70.42 397,325 -1.48(-2.06%)
Aug 07, 2019 69.09 74.02 68.09 71.90 684,409 +5.54(+8.35%)
Aug 06, 2019 63.75 66.41 63.52 66.36 388,624 +3.00(+4.73%)
Aug 05, 2019 64.20 64.20 62.76 63.36 230,721 -1.71(-2.63%)
Aug 02, 2019 65.15 65.24 63.65 65.07 329,600 -0.61(-0.93%)
Aug 01, 2019 66.35 67.09 65.61 65.68 409,913 -0.52(-0.79%)
Jul 31, 2019 66.72 67.90 66.14 66.20 271,530 -0.15(-0.23%)
Jul 30, 2019 66.66 67.05 66.03 66.35 494,585 -0.86(-1.28%)
Jul 29, 2019 67.93 67.93 66.68 67.21 215,154 -0.78(-1.15%)
Jul 26, 2019 68.70 69.04 67.35 67.99 257,200 -0.66(-0.96%)
Jul 25, 2019 68.68 69.07 67.79 68.65 266,962 -0.03(-0.04%)
Jul 24, 2019 66.59 68.69 66.59 68.68 355,250 +2.02(+3.03%)
Jul 23, 2019 67.98 68.00 66.15 66.66 558,591 -0.75(-1.11%)
Jul 22, 2019 66.98 67.98 66.92 67.41 203,865 +0.91(+1.37%)
Jul 19, 2019 66.59 67.66 66.47 66.50 136,500 -0.11(-0.17%)
Jul 18, 2019 66.78 66.93 66.08 66.61 117,768 -0.28(-0.42%)
Jul 17, 2019 66.44 67.14 66.29 66.89 193,651 +0.24(+0.36%)
Jul 16, 2019 66.37 67.17 66.12 66.65 134,644 +0.04(+0.06%)
Jul 15, 2019 67.50 67.82 66.45 66.61 192,436 -0.83(-1.23%)
Jul 12, 2019 66.92 67.71 66.49 67.44 144,200 +0.78(+1.17%)
Jul 11, 2019 67.63 67.63 66.02 66.66 208,877 -0.73(-1.08%)
Jul 10, 2019 67.65 68.31 67.03 67.39 237,953 +0.04(+0.06%)
Jul 09, 2019 66.49 67.42 65.86 67.35 242,693 +0.55(+0.82%)
Jul 08, 2019 66.83 66.97 65.84 66.80 287,953 -0.20(-0.30%)
Jul 05, 2019 66.22 67.25 65.85 67.00 176,600 +0.55(+0.83%)
Jul 03, 2019 65.95 66.64 65.66 66.45 169,000 +0.78(+1.19%)
Jul 02, 2019 65.05 65.89 64.74 65.67 168,655 +0.68(+1.05%)
Jul 01, 2019 65.00 65.81 64.54 64.99 266,423 +0.51(+0.79%)
Jun 28, 2019 63.03 64.80 63.03 64.48 881,100 +1.41(+2.24%)
Jun 27, 2019 62.30 63.11 61.82 63.07 210,644 +0.81(+1.30%)
Jun 26, 2019 62.72 63.49 62.07 62.26 385,199 +0.19(+0.31%)
Jun 25, 2019 62.42 62.54 61.73 62.07 257,936 -0.14(-0.23%)
Jun 24, 2019 63.33 63.51 61.78 62.21 259,770 -0.99(-1.57%)
Jun 21, 2019 61.53 63.82 61.00 63.20 856,800 +1.30(+2.10%)
Jun 20, 2019 61.36 62.16 60.91 61.90 146,594 +1.30(+2.15%)
Jun 19, 2019 60.35 61.16 59.85 60.60 157,286 +0.16(+0.26%)
Jun 18, 2019 59.54 61.33 59.24 60.44 174,314 +1.13(+1.91%)
Jun 17, 2019 60.88 60.97 59.15 59.31 243,215 -1.83(-2.99%)
Jun 14, 2019 62.45 62.82 61.04 61.14 191,600 -1.54(-2.46%)
Jun 13, 2019 62.34 62.84 61.55 62.68 172,013 +0.61(+0.98%)
Jun 12, 2019 62.03 62.41 61.12 62.07 189,350 +0.13(+0.21%)
Jun 11, 2019 60.38 62.01 60.22 61.94 207,930 +2.01(+3.35%)
Jun 10, 2019 60.02 60.81 59.61 59.93 237,694 +0.13(+0.22%)
Jun 07, 2019 59.84 60.19 59.57 59.80 130,100 +0.20(+0.34%)
Jun 06, 2019 59.84 60.11 59.02 59.60 130,470 -0.18(-0.30%)
Jun 05, 2019 59.74 60.84 59.50 59.78 143,373 +0.09(+0.15%)
Jun 04, 2019 58.12 59.70 57.66 59.69 166,772 +2.16(+3.75%)
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.