Cubic Corporation Common Stockのデータ

Cubic Corporation Common Stockの基本情報

名前 Cubic Corporation Common Stock
ティッカー CUB
国 United States
上場年 nan
セクター Capital Goods

Cubic Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.41 69.21 69.3 69.4 511700.0 69.4
2021-02-12 69.6 69.21 69.45 69.25 849900.0 69.25
2021-02-11 69.82 69.4 69.48 69.82 605200.0 69.82
2021-02-10 69.6 69.25 69.5 69.4 1363700.0 69.4
2021-02-09 69.87 69.34 69.4 69.42 1895400.0 69.42
2021-02-08 70.22 69.05 69.3 69.6 4848600.0 69.6
2021-02-05 64.0 63.06 63.96 63.29 118100.0 63.29
2021-02-04 63.69 62.09 62.5 63.24 144300.0 63.24
2021-02-03 63.24 61.65 62.28 62.49 210300.0 62.49
2021-02-02 63.52 61.49 62.14 62.51 117200.0 62.51
2021-02-01 61.87 60.23 61.87 61.12 168800.0 61.12
2021-01-29 63.47 61.12 61.87 61.18 284200.0 61.18
2021-01-28 64.52 62.0 64.39 62.11 181100.0 62.11
2021-01-27 67.26 63.55 65.71 64.03 278200.0 64.03
2021-01-26 67.56 66.18 67.46 66.78 321600.0 66.78
2021-01-25 68.16 65.97 66.0 66.8 309200.0 66.8
2021-01-22 66.66 65.1 65.19 66.34 164500.0 66.34
2021-01-21 66.68 65.31 65.82 65.74 246600.0 65.74
2021-01-20 67.14 65.5 66.65 65.9 236400.0 65.9
2021-01-19 66.63 65.61 66.1 66.06 266100.0 66.06
2021-01-15 65.98 64.81 65.85 65.19 131000.0 65.19
2021-01-14 67.72 65.77 66.08 66.49 225800.0 66.49
2021-01-13 66.71 65.38 66.19 65.72 369300.0 65.72
2021-01-12 67.4 65.95 66.48 66.47 224700.0 66.47
2021-01-11 66.63 64.26 64.32 66.61 303200.0 66.61
2021-01-08 63.89 63.0 63.89 63.76 118400.0 63.76
2021-01-07 64.42 62.96 63.72 63.16 144500.0 63.16
2021-01-06 64.7 62.83 63.22 63.9 429000.0 63.9
2021-01-05 63.03 60.71 60.87 62.62 243100.0 62.62
2021-01-04 62.49 60.0 62.2 60.84 228700.0 60.84
2020-12-31 62.46 61.31 61.68 62.04 122300.0 62.04
2020-12-30 62.47 61.13 61.14 61.82 104900.0 61.82
2020-12-29 62.64 60.94 62.64 61.5 111900.0 61.5
2020-12-28 62.58 61.02 61.54 62.16 234000.0 62.16
2020-12-24 61.19 60.31 61.15 60.73 52800.0 60.73
2020-12-23 61.32 58.97 58.97 60.58 355000.0 60.58
2020-12-22 59.18 58.0 58.62 58.85 193100.0 58.85
2020-12-21 59.18 58.0 58.85 58.62 364000.0 58.62
2020-12-18 61.1 59.57 60.71 59.91 613100.0 59.91
2020-12-17 62.64 60.59 62.0 60.71 265700.0 60.71
2020-12-16 64.18 61.67 63.65 61.82 327300.0 61.82
2020-12-15 63.59 61.6 62.4 63.49 152600.0 63.49
2020-12-14 63.51 62.13 63.31 62.26 319900.0 62.26
2020-12-11 63.31 62.05 62.32 62.85 267600.0 62.85
2020-12-10 63.02 61.99 62.0 62.67 410100.0 62.67
2020-12-09 64.59 62.06 64.05 62.56 474200.0 62.56
2020-12-08 63.61 62.59 62.7 63.49 268900.0 63.49
2020-12-07 63.12 61.6 62.84 62.78 386000.0 62.78
2020-12-04 63.1 60.36 60.6 62.61 288200.0 62.61
2020-12-03 61.5 60.05 60.68 60.33 427900.0 60.33
2020-12-02 60.34 58.74 59.47 60.23 341000.0 60.23
2020-12-01 60.75 58.82 59.42 59.58 395900.0 59.58
2020-11-30 60.73 58.01 60.73 58.56 477300.0 58.56
2020-11-27 61.17 60.01 60.84 61.05 84200.0 61.05
2020-11-25 62.06 60.63 61.87 60.91 207000.0 60.91
2020-11-24 63.28 61.38 62.16 62.16 567000.0 62.16
2020-11-23 62.03 59.55 60.75 60.83 408200.0 60.83
2020-11-20 62.5 59.79 62.01 60.25 496300.0 60.25
2020-11-19 66.2 60.15 61.5 64.09 854600.0 64.09
2020-11-18 66.62 64.6 65.86 65.03 746200.0 65.03
2020-11-17 65.46 63.54 64.76 65.06 592500.0 65.06
2020-11-16 67.4 64.67 65.5 65.21 483100.0 65.21
2020-11-13 66.06 64.36 65.0 65.85 241300.0 65.85
2020-11-12 64.76 62.98 63.28 64.44 269300.0 64.44
2020-11-11 64.24 62.39 64.05 63.9 354200.0 63.9
2020-11-10 64.31 59.88 60.41 63.93 644000.0 63.93
2020-11-09 62.41 58.93 61.01 59.78 644300.0 59.78
2020-11-06 60.27 57.41 60.25 57.64 389700.0 57.64
2020-11-05 61.04 59.29 60.1 60.07 407500.0 60.07
2020-11-04 61.47 60.05 60.33 60.63 182600.0 60.63
2020-11-03 61.5 60.09 61.09 61.0 291000.0 61.0
2020-11-02 60.65 59.25 59.81 59.84 447300.0 59.84
2020-10-30 59.17 57.31 58.48 59.11 215200.0 59.11
2020-10-29 58.91 56.89 57.64 58.55 231000.0 58.55
2020-10-28 59.0 57.48 57.99 57.8 314600.0 57.8
2020-10-27 59.8 58.37 59.38 59.11 302400.0 59.11
2020-10-26 60.35 58.0 60.25 59.57 297400.0 59.57
2020-10-23 61.7 59.8 61.03 60.8 286500.0 60.8
2020-10-22 61.41 59.82 60.29 60.99 221300.0 60.99
2020-10-21 60.37 59.05 60.33 59.96 351200.0 59.96
2020-10-20 62.09 59.64 60.19 60.76 312800.0 60.76
2020-10-19 59.89 58.28 59.02 59.53 453200.0 59.53
2020-10-16 58.93 57.5 58.18 58.28 243100.0 58.28
2020-10-15 58.73 57.16 57.73 58.4 230600.0 58.4
2020-10-14 60.49 56.82 56.82 58.72 591600.0 58.72
2020-10-13 58.87 56.34 58.25 56.81 265900.0 56.81
2020-10-12 59.74 58.46 59.64 59.05 419400.0 59.05
2020-10-09 61.18 59.84 60.71 60.07 501600.0 60.07
2020-10-08 61.12 59.41 60.81 60.95 524900.0 60.95
2020-10-07 60.77 58.64 58.83 59.94 449700.0 59.94
2020-10-06 60.28 58.14 58.74 58.24 426100.0 58.24
2020-10-05 59.2 57.34 58.22 58.12 218000.0 58.12
2020-10-02 58.23 55.84 56.1 57.25 714200.0 57.25
2020-10-01 59.83 57.3 59.24 57.54 487400.0 57.54
2020-09-30 60.66 57.34 59.24 58.17 303000.0 58.17
2020-09-29 61.34 58.98 60.71 59.39 872200.0 59.39
2020-09-28 61.53 57.68 57.74 60.98 602000.0 60.98
2020-09-25 59.0 55.4 55.42 58.63 485100.0 58.63
2020-09-24 56.82 55.13 55.62 56.22 417100.0 56.22
2020-09-23 59.92 56.28 57.25 56.44 1024300.0 56.44
2020-09-22 58.95 53.53 58.95 54.73 1269300.0 54.73
2020-09-21 61.0 50.16 50.71 59.56 5224500.0 59.56
2020-09-18 46.02 44.16 45.92 44.37 674600.0 44.37
2020-09-17 46.06 43.86 44.83 45.71 373400.0 45.71
2020-09-16 46.18 44.66 44.81 45.39 225900.0 45.39
2020-09-15 45.75 44.14 44.49 44.24 257100.0 44.24
2020-09-14 43.77 42.75 43.21 43.64 391600.0 43.64
2020-09-11 43.13 42.5 42.94 42.67 348100.0 42.67
2020-09-10 44.45 42.59 44.24 42.65 447700.0 42.65
2020-09-09 44.62 42.96 44.22 43.86 460100.0 43.86
2020-09-08 44.77 43.79 44.75 43.79 688300.0 43.79
2020-09-04 47.15 44.13 47.15 45.17 303800.0 45.17
2020-09-03 48.64 46.08 48.14 46.19 350700.0 46.19
2020-09-02 48.92 47.67 48.3 48.04 251700.0 48.04
2020-09-01 48.29 46.52 46.67 48.24 334300.0 48.24
2020-08-31 47.83 47.01 47.54 47.08 267300.0 47.08
2020-08-28 47.98 46.74 47.98 47.84 307000.0 47.84
2020-08-27 49.11 47.78 48.65 47.79 373800.0 47.66
2020-08-26 48.89 47.92 48.55 48.15 322900.0 48.01
2020-08-25 48.85 47.93 47.94 48.66 319300.0 48.52
2020-08-24 47.41 45.47 45.65 47.4 187300.0 47.27
2020-08-21 45.44 44.36 44.36 45.37 311800.0 45.24
2020-08-20 45.57 44.69 45.18 44.82 667800.0 44.69
2020-08-19 46.88 45.45 46.19 45.8 255800.0 45.67
2020-08-18 46.15 45.23 45.3 45.92 303300.0 45.79
2020-08-17 46.26 45.05 46.26 45.3 461100.0 45.17
2020-08-14 46.97 45.57 45.74 46.16 391000.0 46.03
2020-08-13 47.07 45.75 45.88 46.34 392800.0 46.21
2020-08-12 48.0 46.12 48.0 46.25 295600.0 46.12
2020-08-11 49.08 46.86 47.68 47.08 468600.0 46.95
2020-08-10 46.99 45.02 45.12 46.74 557300.0 46.61
2020-08-07 46.1 44.43 45.63 44.84 740300.0 44.71
2020-08-06 47.12 41.08 45.11 45.6 925400.0 45.47
2020-08-05 46.74 43.92 44.37 46.47 680400.0 46.34
2020-08-04 43.88 42.83 43.2 43.69 375700.0 43.57
2020-08-03 43.59 41.29 42.14 43.41 543900.0 43.29
2020-07-31 42.06 40.98 41.55 42.0 356200.0 41.88
2020-07-30 42.48 41.0 41.93 42.0 356300.0 41.88
2020-07-29 42.26 40.85 41.37 42.24 327500.0 42.12
2020-07-28 42.06 40.08 40.29 41.07 352000.0 40.95
2020-07-27 41.89 39.97 41.88 40.04 467100.0 39.93
2020-07-24 43.35 41.45 43.2 41.93 443400.0 41.81
2020-07-23 44.37 43.1 43.63 43.52 763700.0 43.4
2020-07-22 44.57 43.36 43.62 43.79 745400.0 43.67
2020-07-21 46.23 43.64 45.56 43.93 366600.0 43.81
2020-07-20 46.28 44.07 46.24 44.95 343100.0 44.82
2020-07-17 46.92 45.78 46.43 46.32 589100.0 46.19
2020-07-16 46.9 46.2 46.49 46.39 481700.0 46.26
2020-07-15 48.06 46.34 47.06 46.35 607100.0 46.22
2020-07-14 45.99 44.89 45.25 45.91 377300.0 45.78
2020-07-13 47.27 45.28 46.78 45.36 494800.0 45.23
2020-07-10 46.43 45.42 45.83 46.18 349800.0 46.05
2020-07-09 49.25 45.28 48.84 45.72 1022300.0 45.59
2020-07-08 49.47 48.21 48.67 49.14 596500.0 49.0
2020-07-07 51.36 48.82 50.2 49.0 591100.0 48.86
2020-07-06 49.47 47.76 49.07 49.04 545500.0 48.9
2020-07-02 49.29 47.07 49.1 47.65 409900.0 47.52
2020-07-01 48.87 47.06 48.09 47.87 855500.0 47.73
2020-06-30 48.49 47.15 47.26 48.03 352600.0 47.89
2020-06-29 48.36 46.5 46.55 47.96 329300.0 47.82
2020-06-26 46.52 45.58 46.3 46.2 465500.0 46.07
2020-06-25 46.96 43.74 44.25 46.91 334200.0 46.78
2020-06-24 45.59 43.2 45.47 44.79 592000.0 44.66
2020-06-23 46.68 45.45 46.68 46.33 215800.0 46.2
2020-06-22 46.09 44.54 45.0 46.05 195400.0 45.92
2020-06-19 46.83 44.62 46.57 45.35 765500.0 45.22
2020-06-18 46.36 45.01 45.01 45.91 181900.0 45.78
2020-06-17 46.82 45.61 46.82 45.81 208600.0 45.68
2020-06-16 48.31 46.15 48.03 46.67 228800.0 46.54
2020-06-15 45.76 43.02 43.02 45.47 264800.0 45.34
2020-06-12 45.81 43.59 44.66 45.31 425400.0 45.18
2020-06-11 43.63 42.38 43.08 43.0 556400.0 42.88
2020-06-10 49.73 46.49 49.52 46.62 310700.0 46.49
2020-06-09 50.45 48.84 50.24 49.91 311000.0 49.77
2020-06-08 53.13 50.69 51.72 51.87 407300.0 51.72
2020-06-05 51.51 49.91 50.59 50.6 654700.0 50.46
2020-06-04 47.88 45.61 46.24 47.6 324100.0 47.47
2020-06-03 46.78 43.84 44.0 46.27 381200.0 46.14
2020-06-02 43.38 41.68 42.16 42.83 230800.0 42.71
2020-06-01 42.61 41.37 41.76 41.56 220500.0 41.44
2020-05-29 41.64 40.01 40.66 41.21 316000.0 41.09
2020-05-28 44.26 41.26 44.13 41.5 321500.0 41.38
2020-05-27 43.54 41.44 42.17 43.52 441300.0 43.4
2020-05-26 41.06 40.0 40.0 40.75 316000.0 40.63
2020-05-22 38.1 37.0 37.97 38.0 163800.0 37.89
2020-05-21 38.59 37.6 38.39 37.74 264200.0 37.63
2020-05-20 38.78 36.53 36.66 38.43 419400.0 38.32
2020-05-19 37.52 35.19 36.1 35.91 270500.0 35.81
2020-05-18 36.49 34.26 34.28 36.04 358900.0 35.94
2020-05-15 33.4 31.9 32.78 32.69 373200.0 32.6
2020-05-14 33.09 31.06 32.0 32.77 426500.0 32.68
2020-05-13 34.19 31.01 34.19 32.33 469200.0 32.24
2020-05-12 37.21 34.62 37.02 34.62 281100.0 34.52
2020-05-11 37.49 36.2 37.49 37.07 437700.0 36.97
2020-05-08 38.26 36.1 36.11 38.01 504300.0 37.9
2020-05-07 36.26 32.76 33.34 35.31 919500.0 35.21
2020-05-06 37.49 33.38 37.05 33.98 699800.0 33.88
2020-05-05 38.72 36.69 38.05 37.0 355700.0 36.9
2020-05-04 37.6 36.07 37.11 37.36 493600.0 37.25
2020-05-01 37.96 37.19 37.25 37.92 357800.0 37.81
2020-04-30 38.71 37.65 38.59 38.21 388200.0 38.1
2020-04-29 39.56 35.55 36.42 38.68 648300.0 38.57
2020-04-28 36.73 33.5 36.12 34.87 541200.0 34.77
2020-04-27 35.58 31.99 32.99 35.27 419100.0 35.17
2020-04-24 34.44 31.7 34.03 32.31 371500.0 32.22
2020-04-23 35.1 33.62 33.7 33.9 414400.0 33.8
2020-04-22 34.97 33.5 34.89 33.62 598400.0 33.53
2020-04-21 36.66 33.88 35.8 34.05 470100.0 33.95
2020-04-20 39.81 36.34 39.7 36.79 548700.0 36.69
2020-04-17 40.6 39.13 39.38 40.5 340800.0 40.39
2020-04-16 40.05 37.09 39.82 37.85 267700.0 37.74
2020-04-15 41.24 39.77 40.5 39.99 359500.0 39.88
2020-04-14 42.69 41.75 41.82 42.05 222400.0 41.93
2020-04-13 43.62 39.2 43.62 40.68 321000.0 40.57
2020-04-09 44.85 42.13 42.18 44.0 406500.0 43.88
2020-04-08 42.17 40.33 41.48 41.0 347000.0 40.88
2020-04-07 42.64 40.47 42.32 40.9 443900.0 40.78
2020-04-06 41.74 35.51 36.0 40.87 456600.0 40.75
2020-04-03 39.34 34.02 38.37 35.01 856100.0 34.91
2020-04-02 40.28 36.54 37.95 38.46 1186700.0 38.35
2020-04-01 42.11 38.16 39.25 38.46 735900.0 38.35
2020-03-31 45.67 40.83 43.91 41.31 624300.0 41.19
2020-03-30 44.22 40.01 42.11 43.89 359200.0 43.77
2020-03-27 42.98 40.15 41.4 41.78 364500.0 41.66
2020-03-26 43.32 36.68 37.17 43.09 485500.0 42.97
2020-03-25 37.99 33.78 34.5 36.49 478800.0 36.39
2020-03-24 35.86 33.16 33.66 34.35 379700.0 34.25
2020-03-23 35.04 30.86 34.91 32.66 588800.0 32.57
2020-03-20 38.49 34.62 38.49 35.05 511900.0 34.95
2020-03-19 40.42 37.76 40.11 38.5 423900.0 38.39
2020-03-18 42.05 37.5 39.95 40.6 527900.0 40.49
2020-03-17 42.36 37.61 39.42 42.23 366800.0 42.11
2020-03-16 39.86 35.61 39.0 38.51 367300.0 38.4
2020-03-13 44.28 39.77 43.97 43.28 359800.0 43.16
2020-03-12 44.59 39.9 42.75 41.74 428700.0 41.62
2020-03-11 50.05 44.9 49.61 45.99 390500.0 45.86
2020-03-10 52.03 49.51 50.87 51.18 253900.0 51.04
2020-03-09 49.53 46.56 48.56 48.11 239400.0 47.97
2020-03-06 54.53 51.41 53.7 52.73 293100.0 52.58
2020-03-05 55.98 54.5 55.52 55.67 265300.0 55.51
2020-03-04 56.68 55.21 56.1 56.64 187300.0 56.48
2020-03-03 57.05 54.73 55.6 55.33 298700.0 55.17
2020-03-02 56.0 52.9 54.57 55.56 355200.0 55.4
2020-02-28 56.19 53.05 55.51 54.44 578800.0 54.29
2020-02-27 59.85 56.0 56.27 57.31 522500.0 57.01
2020-02-26 58.0 56.53 57.19 57.47 464400.0 57.17
2020-02-25 60.17 57.03 59.93 57.11 366500.0 56.81
2020-02-24 60.95 59.83 60.67 59.99 293900.0 59.68
2020-02-21 63.28 61.79 63.0 62.44 233800.0 62.12
2020-02-20 63.59 62.57 62.76 63.02 290000.0 62.69
2020-02-19 64.48 62.92 63.69 63.0 219400.0 62.67
2020-02-18 65.36 63.21 64.97 63.67 149600.0 63.34