U.S. Markets close in 34 mins

Cubic Corporation (CUB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.31-0.29 (-0.64%)
As of 3:26PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202045.6346.0844.4345.3145.31381,289
Aug 06, 202045.1147.1241.0845.6045.60925,400
Aug 05, 202044.3746.7443.9246.4746.47680,400
Aug 04, 202043.2043.8842.8343.6943.69375,700
Aug 03, 202042.1443.5941.2943.4143.41543,900
Jul 31, 202041.5542.0640.9842.0042.00356,200
Jul 30, 202041.9342.4841.0042.0042.00356,300
Jul 29, 202041.3742.2640.8542.2442.24327,500
Jul 28, 202040.2942.0640.0841.0741.07352,000
Jul 27, 202041.8841.8939.9740.0440.04467,100
Jul 24, 202043.2043.3541.4541.9341.93443,400
Jul 23, 202043.6344.3743.1043.5243.52763,700
Jul 22, 202043.6244.5743.3643.7943.79745,400
Jul 21, 202045.5646.2343.6443.9343.93366,600
Jul 20, 202046.2446.2844.0744.9544.95343,100
Jul 17, 202046.4346.9245.7846.3246.32589,100
Jul 16, 202046.4946.9046.2046.3946.39481,700
Jul 15, 202047.0648.0646.3446.3546.35607,100
Jul 14, 202045.2545.9944.8945.9145.91377,300
Jul 13, 202046.7847.2745.2845.3645.36494,800
Jul 10, 202045.8346.4345.4246.1846.18349,800
Jul 09, 202048.8449.2545.2845.7245.721,022,300
Jul 08, 202048.6749.4748.2149.1449.14596,500
Jul 07, 202050.2051.3648.8249.0049.00591,100
Jul 06, 202049.0749.4747.7649.0449.04545,500
Jul 02, 202049.1049.2947.0747.6547.65409,900
Jul 01, 202048.0948.8747.0647.8747.87855,500
Jun 30, 202047.2648.4947.1548.0348.03352,600
Jun 29, 202046.5548.3646.5047.9647.96329,300
Jun 26, 202046.3046.5245.5846.2046.20465,500
Jun 25, 202044.2546.9643.7446.9146.91334,200
Jun 24, 202045.4745.5943.2044.7944.79592,000
Jun 23, 202046.6846.6845.4546.3346.33215,800
Jun 22, 202045.0046.0944.5446.0546.05195,400
Jun 19, 202046.5746.8344.6245.3545.35765,500
Jun 18, 202045.0146.3645.0145.9145.91181,900
Jun 17, 202046.8246.8245.6145.8145.81208,600
Jun 16, 202048.0348.3146.1546.6746.67228,800
Jun 15, 202043.0245.7643.0245.4745.47264,800
Jun 12, 202044.6645.8143.5945.3145.31425,400
Jun 11, 202043.0843.6342.3843.0043.00556,400
Jun 10, 202049.5249.7346.4946.6246.62310,700
Jun 09, 202050.2450.4548.8449.9149.91311,000
Jun 08, 202051.7253.1350.6951.8751.87407,300
Jun 05, 202050.5951.5149.9150.6050.60654,700
Jun 04, 202046.2447.8845.6147.6047.60324,100
Jun 03, 202044.0046.7843.8446.2746.27381,200
Jun 02, 202042.1643.3841.6842.8342.83230,800
Jun 01, 202041.7642.6141.3741.5641.56220,500
May 29, 202040.6641.6440.0141.2141.21316,000
May 28, 202044.1344.2641.2641.5041.50321,500
May 27, 202042.1743.5441.4443.5243.52441,300
May 26, 202040.0041.0640.0040.7540.75316,000
May 22, 202037.9738.1037.0038.0038.00163,800
May 21, 202038.3938.5937.6037.7437.74264,200
May 20, 202036.6638.7836.5338.4338.43419,400
May 19, 202036.1037.5235.1935.9135.91270,500
May 18, 202034.2836.4934.2636.0436.04358,900
May 15, 202032.7833.4031.9032.6932.69373,200
May 14, 202032.0033.0931.0632.7732.77426,500
May 13, 202034.1934.1931.0132.3332.33469,200
May 12, 202037.0237.2134.6234.6234.62281,100
May 11, 202037.4937.4936.2037.0737.07437,700
May 08, 202036.1138.2636.1038.0138.01504,300
May 07, 202033.3436.2632.7635.3135.31919,500
May 06, 202037.0537.4933.3833.9833.98699,800
May 05, 202038.0538.7236.6937.0037.00355,700
May 04, 202037.1137.6036.0737.3637.36493,600
May 01, 202037.2537.9637.1937.9237.92357,800
Apr 30, 202038.5938.7137.6538.2138.21388,200
Apr 29, 202036.4239.5635.5538.6838.68648,300
Apr 28, 202036.1236.7333.5034.8734.87541,200
Apr 27, 202032.9935.5831.9935.2735.27419,100
Apr 24, 202034.0334.4431.7032.3132.31371,500
Apr 23, 202033.7035.1033.6233.9033.90414,400
Apr 22, 202034.8934.9733.5033.6233.62598,400
Apr 21, 202035.8036.6633.8834.0534.05470,100
Apr 20, 202039.7039.8136.3436.7936.79548,700
Apr 17, 202039.3840.6039.1340.5040.50340,800
Apr 16, 202039.8240.0537.0937.8537.85267,700
Apr 15, 202040.5041.2439.7739.9939.99359,500
Apr 14, 202041.8242.6941.7542.0542.05222,400
Apr 13, 202043.6243.6239.2040.6840.68321,000
Apr 09, 202042.1844.8542.1344.0044.00406,500
Apr 08, 202041.4842.1740.3341.0041.00347,000
Apr 07, 202042.3242.6440.4740.9040.90443,900
Apr 06, 202036.0041.7435.5140.8740.87456,600
Apr 03, 202038.3739.3434.0235.0135.01856,100
Apr 02, 202037.9540.2836.5438.4638.461,186,700
Apr 01, 202039.2542.1138.1638.4638.46735,900
Mar 31, 202043.9145.6740.8341.3141.31624,300
Mar 30, 202042.1144.2240.0143.8943.89359,200
Mar 27, 202041.4042.9840.1541.7841.78364,500
Mar 26, 202037.1743.3236.6843.0943.09485,500
Mar 25, 202034.5037.9933.7836.4936.49478,800
Mar 24, 202033.6635.8633.1634.3534.35379,700
Mar 23, 202034.9135.0430.8632.6632.66588,800
Mar 20, 202038.4938.4934.6235.0535.05511,900
Mar 19, 202040.1140.4237.7638.5038.50423,900
Mar 18, 202039.9542.0537.5040.6040.60527,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...