U.S. Markets close in 5 hrs 42 mins

Cubic Corporation (CUB)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.15+0.05 (+0.10%)
As of 10:16AM EDT. Market open.
People also watch
CWESLALOGDCOCTS
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201748.2048.2548.1048.1548.153,857
Jul 19, 201747.1548.1046.9548.1048.1053,000
Jul 18, 201747.3047.4046.6047.0047.0070,100
Jul 17, 201747.3047.6546.7047.5047.5086,700
Jul 14, 201747.4047.5046.7047.3547.3569,700
Jul 13, 201747.9047.9046.9547.4547.4574,200
Jul 12, 201748.1048.9547.6047.9047.9072,100
Jul 11, 201747.5047.9046.4547.8547.85120,300
Jul 10, 201747.0047.7546.9547.5047.50117,800
Jul 07, 201746.1547.3046.0547.1047.10282,500
Jul 06, 201746.5047.2545.4046.0046.0082,100
Jul 05, 201746.5047.0045.5046.9546.9565,200
Jul 03, 201746.4546.9046.0046.4546.4536,900
Jun 30, 201745.5546.6045.5546.3046.3072,600
Jun 29, 201746.0046.3045.0045.5045.5047,500
Jun 28, 201745.5046.2045.3046.0046.0066,900
Jun 27, 201745.7046.3045.1045.2045.2056,500
Jun 26, 201746.0546.1545.7045.8045.8044,400
Jun 23, 201745.6546.1045.4545.9045.90130,300
Jun 22, 201745.0045.8045.0045.6545.6555,100
Jun 21, 201745.4045.9545.0045.0545.0568,300
Jun 20, 201746.3046.3045.1045.3545.3577,700
Jun 19, 201746.4547.2046.2546.3546.3590,000
Jun 16, 201746.2546.8046.2546.6546.65294,700
Jun 15, 201746.3547.1046.3546.9546.9539,200
Jun 14, 201746.8547.1546.6046.9546.9547,000
Jun 13, 201747.1547.2546.6046.9546.9567,900
Jun 12, 201746.9047.3546.2047.1547.15105,200
Jun 09, 201747.1547.3346.7047.0547.05125,800
Jun 08, 201745.7547.4545.4046.9546.95101,400
Jun 07, 201746.2546.5845.6545.9045.9096,400
Jun 06, 201746.2046.5545.7046.2046.2050,800
Jun 05, 201747.4047.8046.4046.4546.4591,300
Jun 02, 201746.7548.4546.7547.6047.6080,000
Jun 01, 201746.4546.8046.0546.6046.60124,300
May 31, 201746.5046.8045.9546.3546.3585,100
May 30, 201746.6546.6546.0046.3546.3547,000
May 26, 201746.7546.9546.4046.7046.7059,900
May 25, 201746.8047.1546.3546.7546.7574,700
May 24, 201746.0546.8546.0546.4546.4573,400
May 23, 201746.3546.3545.6046.1046.1084,100
May 22, 201745.1546.1345.0546.1046.10101,500
May 19, 201745.1545.5044.9044.9544.9588,500
May 18, 201744.3045.0543.8044.8044.80114,800
May 17, 201745.6545.6544.1544.2544.25115,800
May 16, 201745.9546.0045.2045.6545.6595,900
May 15, 201744.7045.8544.7045.7545.7595,600
May 12, 201745.2545.2544.2544.5044.50110,100
May 11, 201746.7047.5045.4045.4545.45129,500
May 10, 201746.2047.1545.4046.8546.85267,500
May 09, 201751.2051.2045.7046.8046.80558,000
May 08, 201751.9052.6551.6052.4552.4582,000
May 05, 201751.9052.2551.5052.0052.0081,900
May 04, 201751.9552.2551.1051.7551.7555,800
May 03, 201752.0052.1051.2551.5551.5582,100
May 02, 201752.6553.7051.9052.4552.45109,900
May 01, 201751.9552.6051.4552.5552.55106,200
Apr 28, 201753.0553.5251.7551.9051.90107,500
Apr 27, 201752.6553.3552.6553.1553.15110,100
Apr 26, 201752.4053.2052.1052.6552.65112,200
Apr 25, 201752.4552.9052.1552.4052.4084,900
Apr 24, 201751.7552.1351.4051.9051.9079,500
Apr 21, 201750.4550.9550.1350.7550.75125,800
Apr 20, 201750.5050.7050.2550.4550.45133,800
Apr 19, 201750.1051.0049.9550.2050.2091,600
Apr 18, 201749.5550.0349.2849.9049.90105,900
Apr 17, 201748.9049.8548.9049.7049.70105,800
Apr 13, 201748.8049.2048.2548.8048.80108,400
Apr 12, 201750.2050.2548.8048.9548.9591,200
Apr 11, 201749.6550.5049.1050.3550.35140,200
Apr 10, 201749.4550.5049.2549.8549.85123,000
Apr 07, 201748.7049.6048.0549.3049.30200,100
Apr 06, 201749.1049.1148.5548.9548.95154,600
Apr 05, 201749.3050.5549.0049.1049.10173,100
Apr 04, 201750.8051.1549.4549.8549.85203,700
Apr 03, 201752.8053.1050.9050.9050.90159,000
Mar 31, 201752.3553.1552.2552.8052.80147,500
Mar 30, 201752.0552.5051.8552.3052.30130,700
Mar 29, 201752.3052.4351.8552.0052.00143,000
Mar 28, 201751.9552.3851.4852.3052.30102,500
Mar 27, 201752.0052.4550.9552.1552.1570,700
Mar 24, 201754.8054.8052.3552.6552.65183,500
Mar 23, 201753.1054.4552.9554.1054.10136,300
Mar 22, 201753.6053.6552.6553.0053.00139,700
Mar 21, 201755.6555.6553.7053.8553.85171,700
Mar 20, 201755.3055.4054.0555.1555.15172,800
Mar 17, 201753.5555.3552.9555.2555.25425,600
Mar 16, 201752.4553.2552.2553.1553.15142,800
Mar 15, 201751.1052.3050.7052.1552.15112,300
Mar 14, 201750.7551.0050.3550.9050.9058,800
Mar 13, 201750.5051.7550.5051.2551.2552,700
Mar 10, 201750.7550.9549.9550.7050.70106,700
Mar 09, 201751.0051.2050.2050.3050.30106,200
Mar 08, 201751.5551.7051.1051.1051.1060,300
Mar 07, 201751.6051.9051.2551.3551.3557,000
Mar 06, 201752.0052.2051.6051.8051.8077,100
Mar 03, 201753.5553.7552.4052.5052.50119,600
Mar 02, 201754.0554.1053.1553.4053.40124,300
Mar 01, 201753.4054.0052.7053.8053.80135,300
Mar 01, 20170.135 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...