Cubic Corp (NY: CUB )

69.37 USD -0.03 (-0.04%)
Streaming Delayed Price Updated: 2:51 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 69.36 69.60 69.33 69.40 528,290 +0.00(+0.00%)
Feb 23, 2021 69.27 69.50 69.27 69.40 429,503 +0.07(+0.10%)
Feb 22, 2021 69.27 69.50 69.18 69.33 427,525 -0.07(-0.10%)
Feb 19, 2021 69.33 69.45 69.24 69.40 534,900 +0.15(+0.22%)
Feb 18, 2021 69.25 69.50 69.25 69.25 522,360 +0.07(+0.10%)
Feb 17, 2021 69.33 69.49 69.17 69.18 473,682 -0.22(-0.32%)
Feb 16, 2021 69.30 69.41 69.21 69.40 511,745 +0.15(+0.22%)
Feb 12, 2021 69.45 69.60 69.21 69.25 849,900 -0.57(-0.82%)
Feb 11, 2021 69.48 69.82 69.39 69.82 605,209 +0.42(+0.61%)
Feb 10, 2021 69.50 69.60 69.25 69.40 1,363,721 -0.02(-0.03%)
Feb 09, 2021 69.40 69.87 69.34 69.42 1,895,427 -0.18(-0.26%)
Feb 08, 2021 69.30 70.22 69.05 69.60 4,848,576 +6.31(+9.97%)
Feb 05, 2021 63.96 64.00 63.06 63.29 118,000 +0.05(+0.08%)
Feb 04, 2021 62.50 63.69 62.09 63.24 144,333 +0.75(+1.20%)
Feb 03, 2021 62.28 63.24 61.65 62.49 210,277 -0.02(-0.03%)
Feb 02, 2021 62.14 63.52 61.49 62.51 117,225 +1.39(+2.27%)
Feb 01, 2021 61.87 61.87 60.23 61.12 168,838 -0.06(-0.10%)
Jan 29, 2021 61.87 63.47 61.12 61.18 284,200 -0.93(-1.50%)
Jan 28, 2021 64.39 64.52 62.00 62.11 181,058 -1.92(-3.00%)
Jan 27, 2021 65.71 67.25 63.55 64.03 278,182 -2.75(-4.12%)
Jan 26, 2021 67.46 67.56 66.18 66.78 321,626 -0.02(-0.03%)
Jan 25, 2021 66.00 68.15 65.97 66.80 309,172 +0.46(+0.69%)
Jan 22, 2021 65.19 66.66 65.10 66.34 164,400 +0.60(+0.91%)
Jan 21, 2021 65.82 66.68 65.31 65.74 246,596 -0.16(-0.24%)
Jan 20, 2021 66.65 67.14 65.50 65.90 236,375 -0.16(-0.24%)
Jan 19, 2021 66.10 66.63 65.61 66.06 266,066 +0.87(+1.33%)
Jan 15, 2021 65.85 65.98 64.81 65.19 131,000 -1.30(-1.96%)
Jan 14, 2021 66.08 67.72 65.77 66.49 225,836 +0.77(+1.17%)
Jan 13, 2021 66.19 66.71 65.38 65.72 369,299 -0.75(-1.13%)
Jan 12, 2021 66.48 67.40 65.95 66.47 224,683 -0.14(-0.21%)
Jan 11, 2021 64.32 66.63 64.26 66.61 303,241 +2.85(+4.47%)
Jan 08, 2021 63.89 63.89 63.00 63.76 118,300 +0.60(+0.95%)
Jan 07, 2021 63.72 64.42 62.96 63.16 144,541 -0.74(-1.16%)
Jan 06, 2021 63.22 64.70 62.83 63.90 429,040 +1.28(+2.04%)
Jan 05, 2021 60.87 63.03 60.71 62.62 243,057 +1.78(+2.93%)
Jan 04, 2021 62.20 62.49 60.00 60.84 228,703 -1.20(-1.93%)
Dec 31, 2020 62.04 62.04 62.04 104,947 +0.22(+0.36%)
Dec 30, 2020 61.14 62.47 61.13 61.82 104,947 +0.32(+0.52%)
Dec 29, 2020 62.64 62.64 60.94 61.50 111,872 -0.66(-1.06%)
Dec 28, 2020 61.54 62.58 61.02 62.16 233,962 +1.43(+2.35%)
Dec 24, 2020 61.15 61.19 60.31 60.73 52,800 +0.15(+0.25%)
Dec 23, 2020 58.97 61.32 58.97 60.58 354,966 +1.73(+2.94%)
Dec 22, 2020 58.62 59.18 58.00 58.85 193,070 +0.23(+0.39%)
Dec 21, 2020 58.85 59.18 58.00 58.62 363,993 -1.29(-2.15%)
Dec 18, 2020 60.71 61.10 59.56 59.91 613,000 -0.80(-1.32%)
Dec 17, 2020 62.00 62.64 60.59 60.71 265,660 -1.11(-1.80%)
Dec 16, 2020 63.65 64.18 61.67 61.82 327,330 -1.67(-2.63%)
Dec 15, 2020 62.40 63.59 61.60 63.49 152,795 +1.23(+1.98%)
Dec 14, 2020 63.31 63.51 62.13 62.26 319,875 -0.59(-0.94%)
Dec 11, 2020 62.32 63.31 62.05 62.85 267,600 +0.18(+0.29%)
Dec 10, 2020 62.00 63.02 61.99 62.67 410,063 +0.11(+0.18%)
Dec 09, 2020 64.05 64.59 62.06 62.56 474,212 -0.93(-1.46%)
Dec 08, 2020 62.70 63.61 62.59 63.49 268,859 +0.71(+1.13%)
Dec 07, 2020 62.84 63.12 61.60 62.78 386,045 +0.17(+0.27%)
Dec 04, 2020 60.60 63.10 60.36 62.61 288,100 +2.28(+3.78%)
Dec 03, 2020 60.68 61.50 60.05 60.33 427,925 +0.10(+0.17%)
Dec 02, 2020 59.47 60.34 58.74 60.23 341,011 +0.65(+1.09%)
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.