CUB - Cubic Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201972.6272.9072.0072.4072.40128,544
Sep 16, 201971.3573.8671.1772.9572.95270,700
Sep 13, 201970.7172.2270.5671.6771.67286,500
Sep 12, 201969.2170.7268.8370.2670.26282,100
Sep 11, 201966.7069.2266.3168.8868.88258,900
Sep 10, 201967.1267.4966.1666.5966.59234,100
Sep 09, 201967.2268.3566.7867.3267.32394,500
Sep 06, 201968.4768.5566.9267.0067.00237,100
Sep 05, 201968.4269.6768.0268.6968.69198,400
Sep 04, 201970.3270.3268.1368.3368.33312,600
Sep 03, 201968.9370.1368.5269.7669.76327,100
Aug 30, 201969.2970.0068.9069.2769.27329,000
Aug 29, 201969.0469.5868.7969.1069.10223,600
Aug 29, 20190.135 Dividend
Aug 28, 201968.3869.8067.9268.5268.38194,000
Aug 27, 201969.2369.6068.0668.7368.59250,400
Aug 26, 201969.1469.1668.3868.7468.60182,500
Aug 23, 201970.3270.7268.1368.3268.19182,200
Aug 22, 201970.6471.2270.1070.6570.51197,300
Aug 21, 201970.1071.1669.6870.7570.61238,700
Aug 20, 201969.4469.8069.1769.4469.30203,400
Aug 19, 201969.0070.0468.6169.6569.51316,200
Aug 16, 201967.5168.5267.0768.4268.29365,000
Aug 15, 201966.7467.5365.9867.2467.11404,900
Aug 14, 201967.2767.5466.0666.3066.17522,500
Aug 13, 201968.5669.8067.7768.4368.30440,200
Aug 12, 201970.2570.3969.0069.1769.03291,300
Aug 09, 201970.2071.5869.3370.8170.67258,200
Aug 08, 201972.3172.3169.2670.4270.28397,300
Aug 07, 201969.5774.0268.0971.9071.76684,400
Aug 06, 201963.7566.4163.5266.3666.23388,600
Aug 05, 201964.2064.2062.7663.3663.24230,700
Aug 02, 201965.1565.2463.6565.0764.94329,700
Aug 01, 201966.3567.0965.6165.6865.55409,900
Jul 31, 201966.7267.9166.1466.2066.07271,500
Jul 30, 201966.6667.0566.0366.3566.22493,700
Jul 29, 201967.9367.9366.6867.2167.08215,200
Jul 26, 201968.7069.0467.3567.9967.86257,300
Jul 25, 201968.6869.0767.7968.6568.51267,000
Jul 24, 201966.5968.6966.5968.6868.54355,300
Jul 23, 201967.9868.0066.1566.6666.53558,600
Jul 22, 201966.9867.9866.9267.4167.28203,900
Jul 19, 201966.5967.6666.4766.5066.37136,600
Jul 18, 201966.7866.9366.0866.6166.48117,800
Jul 17, 201966.4467.1466.2966.8966.76193,700
Jul 16, 201966.3767.1766.1266.6566.52134,600
Jul 15, 201967.5067.8266.4566.6166.48192,400
Jul 12, 201966.9267.7166.4967.4467.31144,200
Jul 11, 201967.6367.6366.0266.6666.53208,900
Jul 10, 201967.6568.3167.0367.3967.26238,000
Jul 09, 201966.4967.4265.8667.3567.22242,700
Jul 08, 201966.8366.9765.8466.8066.67288,000
Jul 05, 201966.2267.2565.8567.0066.87176,700
Jul 03, 201965.9566.6465.6666.4566.32169,000
Jul 02, 201965.0565.8964.7465.6765.54168,700
Jul 01, 201965.0065.8164.5464.9964.86264,800
Jun 28, 201963.0364.8063.0364.4864.35881,200
Jun 27, 201962.3063.1161.8263.0762.95210,600
Jun 26, 201962.7263.4962.0762.2662.14385,000
Jun 25, 201962.4262.5461.7362.0761.95257,900
Jun 24, 201963.3363.5161.7862.2162.09259,800
Jun 21, 201961.5363.8261.0063.2063.08856,900
Jun 20, 201961.3662.1660.9161.9061.78146,600
Jun 19, 201960.3561.1659.8560.6060.48157,300
Jun 18, 201959.5461.3359.2560.4460.32174,300
Jun 17, 201960.8860.9859.1559.3159.19243,200
Jun 14, 201962.4562.8261.0461.1461.02191,700
Jun 13, 201962.3462.8461.5562.6862.56172,000
Jun 12, 201962.0362.4161.1262.0761.95189,400
Jun 11, 201960.3862.0160.2261.9461.82207,900
Jun 10, 201960.0260.8159.6159.9359.81237,700
Jun 07, 201959.8460.1959.5759.8059.68130,200
Jun 06, 201959.8460.1159.0259.6059.48130,500
Jun 05, 201959.7460.8459.5059.7859.66143,400
Jun 04, 201958.1259.7057.6659.6959.57166,800
Jun 03, 201956.0458.3556.0457.5357.42351,000
May 31, 201955.7256.4455.2556.4256.31181,400
May 30, 201956.5256.7755.8056.3956.28146,200
May 29, 201957.2457.3755.8756.3856.27182,900
May 28, 201958.6358.8957.5057.7057.59213,500
May 24, 201958.7059.1357.6658.7358.61156,800
May 23, 201960.3460.3458.0558.3358.22238,900
May 22, 201960.8960.9960.3460.8460.72166,700
May 21, 201961.7761.7760.6760.9760.85199,400
May 20, 201961.9961.9960.6161.2061.08243,300
May 17, 201961.3863.1261.2361.8861.76510,700
May 16, 201963.4963.9461.8462.0061.88283,600
May 15, 201962.5163.4161.8763.3563.23264,100
May 14, 201961.1363.4760.9962.9762.85347,500
May 13, 201961.2861.2859.5260.6060.48318,200
May 10, 201958.3460.0057.3759.6459.52201,900
May 09, 201958.4758.8957.4458.5458.42177,300
May 08, 201959.2759.7458.7758.8058.68229,400
May 07, 201959.0060.0358.9659.2059.08368,900
May 06, 201958.7560.0158.2859.5059.38312,700
May 03, 201960.2361.5358.1559.6859.56493,500
May 02, 201956.0756.8755.5156.7256.61226,200
May 01, 201956.9557.2155.9756.1556.04281,600
Apr 30, 201956.2957.0356.1056.7856.67209,200
Apr 29, 201956.1157.0456.1156.4856.37165,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...