Cubic Corp (NY: CUB )

59.53 USD +1.25 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 59.02 59.89 58.28 59.53 453,246 +1.25(+2.14%)
Oct 16, 2020 58.18 58.93 57.50 58.28 243,000 -0.12(-0.21%)
Oct 15, 2020 57.73 58.73 57.16 58.40 230,560 -0.32(-0.54%)
Oct 14, 2020 56.82 60.49 56.82 58.72 591,600 +1.91(+3.36%)
Oct 13, 2020 58.25 58.87 56.34 56.81 265,939 -2.24(-3.79%)
Oct 12, 2020 59.64 59.74 58.46 59.05 419,435 -1.02(-1.70%)
Oct 09, 2020 60.71 61.18 59.84 60.07 501,600 -0.88(-1.44%)
Oct 08, 2020 60.81 61.12 59.41 60.95 524,875 +1.01(+1.69%)
Oct 07, 2020 58.83 60.76 58.64 59.94 449,683 +1.70(+2.92%)
Oct 06, 2020 58.74 60.28 58.14 58.24 426,054 +0.12(+0.21%)
Oct 05, 2020 58.22 59.20 57.34 58.12 218,051 +0.87(+1.52%)
Oct 02, 2020 56.10 58.23 55.84 57.25 714,200 -0.29(-0.50%)
Oct 01, 2020 59.24 59.83 57.30 57.54 487,420 -0.63(-1.08%)
Sep 30, 2020 59.24 60.66 57.34 58.17 302,989 -1.22(-2.05%)
Sep 29, 2020 60.71 61.33 58.98 59.39 872,208 -1.59(-2.61%)
Sep 28, 2020 57.74 61.53 57.68 60.98 601,985 +2.35(+4.01%)
Sep 25, 2020 55.42 59.00 55.40 58.63 485,000 +2.41(+4.29%)
Sep 24, 2020 55.62 56.82 55.13 56.22 417,132 -0.22(-0.39%)
Sep 23, 2020 57.25 59.92 56.28 56.44 1,024,265 +1.71(+3.12%)
Sep 22, 2020 58.95 58.95 53.53 54.73 1,269,022 -4.83(-8.11%)
Sep 21, 2020 50.71 61.00 50.16 59.56 5,223,197 +15.19(+34.23%)
Sep 18, 2020 45.92 46.02 44.16 44.37 674,500 -1.34(-2.93%)
Sep 17, 2020 44.83 46.06 43.86 45.71 373,391 +0.32(+0.71%)
Sep 16, 2020 44.81 46.18 44.66 45.39 225,851 +1.15(+2.60%)
Sep 15, 2020 44.49 45.75 44.14 44.24 257,054 +0.60(+1.37%)
Sep 14, 2020 43.21 43.77 42.75 43.64 391,643 +0.97(+2.27%)
Sep 11, 2020 42.94 43.13 42.50 42.67 348,000 +0.02(+0.05%)
Sep 10, 2020 44.24 44.45 42.59 42.65 447,848 -1.21(-2.76%)
Sep 09, 2020 44.22 44.62 42.96 43.86 460,108 +0.07(+0.16%)
Sep 08, 2020 44.75 44.76 43.79 43.79 688,307 -1.38(-3.06%)
Sep 04, 2020 47.15 47.15 44.13 45.17 303,700 -1.02(-2.21%)
Sep 03, 2020 48.14 48.64 46.08 46.19 350,693 -1.85(-3.85%)
Sep 02, 2020 48.30 48.92 47.67 48.04 251,693 -0.20(-0.41%)
Sep 01, 2020 46.67 48.29 46.52 48.24 333,913 +1.16(+2.46%)
Aug 31, 2020 47.54 47.83 47.01 47.08 267,319 -0.76(-1.59%)
Aug 28, 2020 47.98 47.98 46.74 47.84 307,000 +0.05(+0.10%)
Aug 27, 2020 48.65 49.11 47.78 47.79 373,761 -0.36(-0.75%)
Aug 26, 2020 48.55 48.89 47.92 48.15 322,861 -0.51(-1.05%)
Aug 25, 2020 47.94 48.85 47.93 48.66 319,279 +1.26(+2.66%)
Aug 24, 2020 45.65 47.41 45.47 47.40 187,332 +2.03(+4.47%)
Aug 21, 2020 44.36 45.44 44.36 45.37 311,700 +0.55(+1.23%)
Aug 20, 2020 45.18 45.57 44.69 44.82 667,800 -0.98(-2.14%)
Aug 19, 2020 46.19 46.88 45.45 45.80 255,757 -0.12(-0.26%)
Aug 18, 2020 45.30 46.15 45.23 45.92 303,316 +0.62(+1.37%)
Aug 17, 2020 46.26 46.26 45.05 45.30 461,115 -0.86(-1.86%)
Aug 14, 2020 45.74 46.97 45.57 46.16 391,000 -0.18(-0.39%)
Aug 13, 2020 45.88 47.06 45.75 46.34 392,808 +0.09(+0.19%)
Aug 12, 2020 48.00 48.00 46.12 46.25 295,633 -0.83(-1.76%)
Aug 11, 2020 47.68 49.08 46.86 47.08 468,596 +0.34(+0.73%)
Aug 10, 2020 45.12 46.99 45.02 46.74 557,300 +1.90(+4.24%)
Aug 07, 2020 45.63 46.10 44.43 44.84 740,200 -0.76(-1.67%)
Aug 06, 2020 45.11 47.12 41.08 45.60 925,435 -0.87(-1.87%)
Aug 05, 2020 44.37 46.74 43.92 46.47 680,490 +2.78(+6.36%)
Aug 04, 2020 43.20 43.88 42.83 43.69 375,761 +0.28(+0.65%)
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.