CUB - Cubic Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201966.4466.6966.2966.5666.5692,897
Jul 16, 201966.3767.1766.1266.6566.65134,600
Jul 15, 201967.5067.8266.4566.6166.61192,400
Jul 12, 201966.9267.7166.4967.4467.44144,200
Jul 11, 201967.6367.6366.0266.6666.66208,900
Jul 10, 201967.6568.3167.0367.3967.39238,000
Jul 09, 201966.4967.4265.8667.3567.35242,700
Jul 08, 201966.8366.9765.8466.8066.80288,000
Jul 05, 201966.2267.2565.8567.0067.00176,700
Jul 03, 201965.9566.6465.6666.4566.45169,000
Jul 02, 201965.0565.8964.7465.6765.67168,700
Jul 01, 201965.0065.8164.5464.9964.99264,800
Jun 28, 201963.0364.8063.0364.4864.48881,200
Jun 27, 201962.3063.1161.8263.0763.07210,600
Jun 26, 201962.7263.4962.0762.2662.26385,000
Jun 25, 201962.4262.5461.7362.0762.07257,900
Jun 24, 201963.3363.5161.7862.2162.21259,800
Jun 21, 201961.5363.8261.0063.2063.20856,900
Jun 20, 201961.3662.1660.9161.9061.90146,600
Jun 19, 201960.3561.1659.8560.6060.60157,300
Jun 18, 201959.5461.3359.2560.4460.44174,300
Jun 17, 201960.8860.9859.1559.3159.31243,200
Jun 14, 201962.4562.8261.0461.1461.14191,700
Jun 13, 201962.3462.8461.5562.6862.68172,000
Jun 12, 201962.0362.4161.1262.0762.07189,400
Jun 11, 201960.3862.0160.2261.9461.94207,900
Jun 10, 201960.0260.8159.6159.9359.93237,700
Jun 07, 201959.8460.1959.5759.8059.80130,200
Jun 06, 201959.8460.1159.0259.6059.60130,500
Jun 05, 201959.7460.8459.5059.7859.78143,400
Jun 04, 201958.1259.7057.6659.6959.69166,800
Jun 03, 201956.0458.3556.0457.5357.53351,000
May 31, 201955.7256.4455.2556.4256.42181,400
May 30, 201956.5256.7755.8056.3956.39146,200
May 29, 201957.2457.3755.8756.3856.38182,900
May 28, 201958.6358.8957.5057.7057.70213,500
May 24, 201958.7059.1357.6658.7358.73156,800
May 23, 201960.3460.3458.0558.3358.33238,900
May 22, 201960.8960.9960.3460.8460.84166,700
May 21, 201961.7761.7760.6760.9760.97199,400
May 20, 201961.9961.9960.6161.2061.20243,300
May 17, 201961.3863.1261.2361.8861.88510,700
May 16, 201963.4963.9461.8462.0062.00283,600
May 15, 201962.5163.4161.8763.3563.35264,100
May 14, 201961.1363.4760.9962.9762.97347,500
May 13, 201961.2861.2859.5260.6060.60318,200
May 10, 201958.3460.0057.3759.6459.64201,900
May 09, 201958.4758.8957.4458.5458.54177,300
May 08, 201959.2759.7458.7758.8058.80229,400
May 07, 201959.0060.0358.9659.2059.20368,900
May 06, 201958.7560.0158.2859.5059.50312,700
May 03, 201960.2361.5358.1559.6859.68493,500
May 02, 201956.0756.8755.5156.7256.72226,200
May 01, 201956.9557.2155.9756.1556.15281,600
Apr 30, 201956.2957.0356.1056.7856.78209,200
Apr 29, 201956.1157.0456.1156.4856.48165,500
Apr 26, 201955.7056.3155.4356.2756.27161,200
Apr 25, 201956.4256.7455.4655.5455.54227,100
Apr 24, 201956.1857.9556.1856.6256.62214,100
Apr 23, 201954.6256.4554.6256.1756.17208,800
Apr 22, 201954.0754.5353.9254.2554.25117,300
Apr 18, 201953.3754.4753.0854.3254.32219,400
Apr 17, 201955.3255.4053.2953.4353.43168,100
Apr 16, 201955.3055.5054.7155.0155.01175,000
Apr 15, 201956.2156.5855.0955.2655.26151,800
Apr 12, 201956.1356.3155.8255.9655.96137,800
Apr 11, 201956.0356.5155.7055.7555.75166,700
Apr 10, 201955.8056.2755.6256.0156.01152,000
Apr 09, 201955.5456.0455.2755.8155.81116,600
Apr 08, 201956.6356.6355.3355.8155.81197,300
Apr 05, 201956.2456.9556.2456.8256.82153,400
Apr 04, 201955.5956.7055.5256.6256.62129,100
Apr 03, 201955.8856.3455.3255.6355.63102,000
Apr 02, 201956.3956.3955.4455.6355.63169,200
Apr 01, 201956.7957.3356.0856.4256.42134,200
Mar 29, 201955.3256.4655.1256.2456.24208,300
Mar 28, 201954.7955.3454.3054.9354.93138,800
Mar 27, 201955.0655.4954.0154.7154.71119,500
Mar 26, 201955.0955.5454.5955.1455.14176,400
Mar 25, 201954.5055.1654.0154.5754.57109,800
Mar 22, 201957.3357.4154.5054.5554.55207,300
Mar 21, 201956.3057.9056.3057.7657.76238,800
Mar 20, 201956.6457.4755.8556.4956.49261,100
Mar 19, 201957.7857.7856.6556.8656.86359,800
Mar 18, 201955.6057.5855.5157.3257.32441,700
Mar 15, 201955.8856.6455.0355.5055.501,883,000
Mar 14, 201955.0856.5254.9755.7655.76276,100
Mar 13, 201955.5455.9855.0755.0755.07190,900
Mar 12, 201956.3856.3855.0755.4055.40289,800
Mar 11, 201955.8856.4554.6956.3856.38276,100
Mar 08, 201956.0356.2454.7255.5755.57344,200
Mar 07, 201956.4357.0755.6256.4756.47462,800
Mar 06, 201958.6558.7556.2556.4356.43297,100
Mar 05, 201959.4059.9358.3558.6958.69310,100
Mar 04, 201961.4561.6459.4759.5359.53225,900
Mar 01, 201962.1562.7061.0561.3861.38206,300
Feb 28, 201961.8562.2761.4261.7061.70178,200
Feb 28, 20190.135 Dividend
Feb 27, 201961.3162.5661.2962.1161.98217,800
Feb 26, 201962.5062.5761.2961.4661.33285,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...