Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	55.25	55.92	52.79	54.18	581,469	-2.72(-4.78%)
Feb 27, 2020	55.87	59.42	55.60	56.90	526,277	-0.16(-0.28%)
Feb 26, 2020	56.78	57.59	56.12	57.06	467,710	+0.36(+0.63%)
Feb 25, 2020	59.50	59.74	56.62	56.70	369,140	-2.86(-4.80%)
Feb 24, 2020	60.24	60.52	59.40	59.56	295,979	-2.43(-3.92%)
Feb 21, 2020	62.55	62.83	61.35	62.00	235,372	-0.58(-0.92%)
Feb 20, 2020	62.31	63.14	62.13	62.57	292,112	+0.02(+0.03%)
Feb 19, 2020	63.24	64.02	62.47	62.55	220,943	-0.67(-1.05%)
Feb 18, 2020	64.51	64.90	62.76	63.22	150,631	-1.47(-2.27%)
Feb 14, 2020	64.77	65.34	64.43	64.69	316,751	-0.08(-0.12%)
Feb 13, 2020	63.80	64.98	63.65	64.77	137,900	+0.68(+1.05%)
Feb 12, 2020	63.84	64.61	63.54	64.09	155,797	+0.63(+0.99%)
Feb 11, 2020	64.06	64.92	63.33	63.47	215,099	-0.05(-0.08%)
Feb 10, 2020	64.27	64.37	63.23	63.52	212,185	-0.88(-1.37%)
Feb 07, 2020	64.41	65.34	64.19	64.40	295,601	-0.11(-0.17%)
Feb 06, 2020	66.45	67.57	63.42	64.51	469,715	-2.31(-3.46%)
Feb 05, 2020	67.62	68.27	66.52	66.82	300,261	-0.47(-0.69%)
Feb 04, 2020	66.33	67.33	65.79	67.29	248,110	+1.94(+2.96%)
Feb 03, 2020	65.08	66.40	65.03	65.35	353,282	+0.53(+0.81%)
Jan 31, 2020	66.45	66.88	64.77	64.83	220,869	-2.08(-3.10%)
Jan 30, 2020	67.45	68.07	65.97	66.90	185,669	-1.19(-1.75%)
Jan 29, 2020	67.67	68.40	67.23	68.09	225,116	+0.45(+0.66%)
Jan 28, 2020	67.59	67.84	66.41	67.65	204,818	+0.51(+0.75%)
Jan 27, 2020	64.72	67.51	64.55	67.14	406,438	+1.42(+2.16%)
Jan 24, 2020	67.85	68.08	65.52	65.72	502,370	-1.76(-2.60%)
Jan 23, 2020	67.51	68.03	66.41	67.48	463,487	-0.02(-0.03%)
Jan 22, 2020	68.55	68.55	67.20	67.50	290,990	-0.72(-1.06%)
Jan 21, 2020	69.17	69.27	67.84	68.22	146,735	-1.13(-1.63%)
Jan 17, 2020	68.98	70.00	68.58	69.35	242,725	+0.69(+1.00%)
Jan 16, 2020	66.89	68.83	66.89	68.67	272,692	+2.40(+3.63%)
Jan 15, 2020	67.50	68.44	66.23	66.27	363,414	-1.30(-1.93%)
Jan 14, 2020	68.41	68.91	67.44	67.57	363,157	-0.96(-1.41%)
Jan 13, 2020	67.24	68.56	67.07	68.53	187,102	+1.51(+2.25%)
Jan 10, 2020	68.30	68.30	66.68	67.02	200,525	-1.41(-2.06%)
Jan 09, 2020	66.97	68.55	66.39	68.43	217,872	+1.76(+2.64%)
Jan 08, 2020	67.06	67.75	65.96	66.67	243,427	+1.21(+1.85%)
Jan 07, 2020	65.18	65.60	64.33	65.46	204,398	+0.09(+0.14%)
Jan 06, 2020	64.27	65.57	64.14	65.37	174,831	+0.83(+1.29%)
Jan 03, 2020	63.34	64.66	63.34	64.54	252,595	+0.84(+1.33%)
Jan 02, 2020	63.48	63.87	62.84	63.69	158,177	+0.58(+0.91%)
Dec 31, 2019	62.71	63.47	62.48	63.12	200,122	+0.41(+0.65%)
Dec 30, 2019	62.52	63.23	62.28	62.71	124,039	+0.28(+0.45%)
Dec 27, 2019	63.13	63.32	62.32	62.43	160,440	-0.66(-1.04%)
Dec 26, 2019	63.07	63.72	62.92	63.09	92,313	+0.02(+0.03%)
Dec 24, 2019	63.40	63.78	63.01	63.07	60,832	-0.12(-0.19%)
Dec 23, 2019	62.19	63.44	62.11	63.19	136,101	+0.75(+1.21%)
Dec 20, 2019	62.90	62.92	61.83	62.43	524,226	-0.10(-0.16%)
Dec 19, 2019	63.27	63.52	62.51	62.53	169,425	-0.92(-1.46%)
Dec 18, 2019	64.07	64.26	62.49	63.46	281,355	-0.51(-0.79%)
Dec 17, 2019	64.06	64.38	63.55	63.96	226,704	-0.41(-0.63%)
Dec 16, 2019	64.04	65.21	64.04	64.37	272,202	+0.33(+0.51%)
Dec 13, 2019	64.14	65.22	63.60	64.04	266,494	-0.59(-0.91%)
Dec 12, 2019	64.71	65.51	64.47	64.63	351,668	+0.14(+0.22%)
Dec 11, 2019	63.19	65.15	62.73	64.49	250,289	+1.38(+2.19%)
Dec 10, 2019	63.75	64.05	63.01	63.11	284,645	-0.81(-1.27%)
Dec 09, 2019	63.79	64.56	63.36	63.92	334,680	+0.10(+0.16%)
Dec 06, 2019	63.22	64.13	62.33	63.82	383,223	+1.01(+1.61%)
Dec 05, 2019	63.22	63.89	62.55	62.81	331,796	+0.25(+0.40%)
Dec 04, 2019	62.60	64.24	62.54	62.56	605,144	+0.43(+0.69%)
Dec 03, 2019	59.15	62.15	59.08	62.14	454,657	+2.80(+4.72%)

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.

Cubic Corp (NY: CUB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Cubic Corp (NY: CUB )

Historical Prices

Sections

Services

The Daily Press