Cubic Corp (NY: CUB )

74.94 USD -0.02 (-0.03%)
Official Closing Price Updated: 4:14 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 53.30 53.90 52.30 52.55 117,217 -0.90(-1.68%)
Feb 27, 2017 52.95 53.50 52.70 53.45 163,620 +0.55(+1.04%)
Feb 24, 2017 51.30 53.00 51.20 52.90 122,657 +1.00(+1.93%)
Feb 23, 2017 53.25 53.25 51.75 51.90 92,536 -1.20(-2.26%)
Feb 22, 2017 52.85 53.20 52.70 53.10 91,629 +0.20(+0.38%)
Feb 21, 2017 52.55 53.00 52.20 52.90 76,926 +0.40(+0.76%)
Feb 17, 2017 52.50 52.50 52.50 0 +0.45(+0.86%)
Feb 16, 2017 51.90 52.10 51.00 52.05 109,286 +0.05(+0.10%)
Feb 15, 2017 51.60 52.10 51.30 52.00 169,271 +0.45(+0.87%)
Feb 14, 2017 51.05 51.80 50.80 51.55 198,887 -0.05(-0.10%)
Feb 13, 2017 51.95 52.10 51.00 51.60 290,814 +0.10(+0.19%)
Feb 10, 2017 47.85 52.40 46.90 51.50 403,829 +4.60(+9.81%)
Feb 09, 2017 46.55 47.25 46.55 46.90 172,280 +0.40(+0.86%)
Feb 08, 2017 47.35 47.35 45.95 46.50 98,199 -1.10(-2.31%)
Feb 07, 2017 47.80 48.15 47.35 47.60 88,685 -0.05(-0.10%)
Feb 06, 2017 47.90 48.20 47.45 47.65 132,883 -0.55(-1.14%)
Feb 03, 2017 47.00 48.20 46.65 48.20 130,530 +1.75(+3.77%)
Feb 02, 2017 47.10 47.35 46.20 46.45 127,207 -0.85(-1.80%)
Feb 01, 2017 47.95 48.35 47.05 47.30 135,156 -0.25(-0.53%)
Jan 31, 2017 47.15 47.74 46.63 47.55 155,767 +0.20(+0.42%)
Jan 30, 2017 48.05 48.20 47.20 47.35 199,409 -1.25(-2.57%)
Jan 27, 2017 49.05 49.40 48.50 48.60 106,808 -0.50(-1.02%)
Jan 26, 2017 49.70 49.90 49.00 49.10 185,810 -0.60(-1.21%)
Jan 25, 2017 50.05 50.15 49.40 49.70 148,714 +0.20(+0.40%)
Jan 24, 2017 48.05 49.55 47.90 49.50 128,673 +1.60(+3.34%)
Jan 23, 2017 48.25 48.75 47.35 47.90 80,454 -0.40(-0.83%)
Jan 20, 2017 48.05 48.40 47.80 48.30 131,218 +0.45(+0.94%)
Jan 19, 2017 47.20 48.20 46.95 47.85 138,972 +0.55(+1.16%)
Jan 18, 2017 47.15 47.50 46.47 47.30 88,242 +0.35(+0.75%)
Jan 17, 2017 47.90 48.00 46.85 46.95 89,465 -1.20(-2.49%)
Jan 13, 2017 48.15 48.15 48.15 0 +0.30(+0.63%)
Jan 12, 2017 48.35 48.35 46.80 47.85 98,593 -0.65(-1.34%)
Jan 11, 2017 47.45 48.50 47.17 48.50 110,307 +0.95(+2.00%)
Jan 10, 2017 46.90 47.75 46.70 47.55 191,482 +0.80(+1.71%)
Jan 09, 2017 46.70 47.05 46.10 46.75 253,830 -0.10(-0.21%)
Jan 06, 2017 47.90 47.90 46.85 46.85 141,603 -0.95(-1.99%)
Jan 05, 2017 50.05 50.40 47.80 47.80 221,601 -2.45(-4.88%)
Jan 04, 2017 49.20 50.30 49.15 50.25 246,406 +1.45(+2.97%)
Jan 03, 2017 48.35 49.00 47.85 48.80 138,959 +0.85(+1.77%)
Dec 30, 2016 47.95 47.95 47.95 0 +0.20(+0.42%)
Dec 29, 2016 48.35 48.85 47.70 47.75 88,801 -0.65(-1.34%)
Dec 28, 2016 49.20 49.20 48.30 48.40 127,866 -0.80(-1.63%)
Dec 27, 2016 48.60 49.45 48.60 49.20 82,893 +0.50(+1.03%)
Dec 23, 2016 48.70 48.70 48.70 0 -0.10(-0.20%)
Dec 22, 2016 48.90 49.60 48.25 48.80 170,415 +0.70(+1.46%)
Dec 21, 2016 48.20 48.40 47.50 48.10 165,322 -0.20(-0.41%)
Dec 20, 2016 48.95 49.40 48.00 48.30 198,485 -0.45(-0.92%)
Dec 19, 2016 49.45 49.85 48.70 48.75 215,891 -0.80(-1.61%)
Dec 16, 2016 49.90 50.45 49.40 49.55 419,729 -0.15(-0.30%)
Dec 15, 2016 49.75 50.25 49.65 49.70 206,736 -0.05(-0.10%)
Dec 14, 2016 49.40 50.10 49.20 49.75 206,221 +0.05(+0.10%)
Dec 13, 2016 49.95 50.60 49.45 49.70 143,616 +0.00(+0.00%)
Dec 12, 2016 50.05 50.45 49.25 49.70 237,148 -0.70(-1.39%)
Dec 09, 2016 50.05 50.50 49.70 50.40 141,169 +0.45(+0.90%)
Dec 08, 2016 49.70 50.15 49.40 49.95 140,455 +0.30(+0.60%)
Dec 07, 2016 48.65 49.75 48.45 49.65 198,215 +0.95(+1.95%)
Dec 06, 2016 46.80 48.70 46.45 48.70 213,519 +2.00(+4.28%)
Dec 05, 2016 46.10 46.80 46.10 46.70 128,049 +0.85(+1.85%)
Dec 02, 2016 46.30 46.65 45.60 45.85 125,753 -0.25(-0.54%)
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.