CUB - Cubic Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 201962.7263.7962.6962.7362.59330,000
Feb 22, 201962.0862.7861.9962.7162.57306,000
Feb 21, 201960.9961.9360.9861.8961.76199,000
Feb 20, 201960.5061.6060.5061.2061.07317,900
Feb 19, 201959.9660.9159.9660.7660.63255,500
Feb 15, 201958.3560.5358.1160.3560.22390,700
Feb 14, 201956.1657.4455.9357.3557.23284,200
Feb 13, 201955.4756.6155.3856.3556.23251,000
Feb 12, 201956.1156.7254.8355.1955.07408,500
Feb 11, 201958.0358.4856.1656.1856.06318,100
Feb 08, 201958.7860.1257.4457.9557.82421,600
Feb 07, 201963.3364.1954.3759.3759.241,085,600
Feb 06, 201965.1765.4464.5764.9064.76462,500
Feb 05, 201965.2065.7764.3865.2565.11218,700
Feb 04, 201964.0265.2264.0065.1765.03229,100
Feb 01, 201964.4464.6163.8063.9763.83140,200
Jan 31, 201964.2664.5763.3364.2764.13229,900
Jan 30, 201964.4764.5863.2464.2664.12195,500
Jan 29, 201963.9764.5263.5764.0063.86118,800
Jan 28, 201963.3563.9662.9963.8463.70104,900
Jan 25, 201963.9164.7463.6663.9863.84217,900
Jan 24, 201962.5663.9662.4663.1563.01210,700
Jan 23, 201962.3763.1061.8062.6062.46190,500
Jan 22, 201961.7562.5161.7162.0461.91326,700
Jan 18, 201961.6062.4161.4862.3562.21214,600
Jan 17, 201959.7761.2559.7760.9860.85409,900
Jan 16, 201958.7560.6158.5960.0959.96307,600
Jan 15, 201958.9859.1358.2558.7558.62223,100
Jan 14, 201958.7459.2758.5158.5958.46223,000
Jan 11, 201958.2059.3157.7459.2859.15192,100
Jan 10, 201957.7758.8357.4358.7158.58100,200
Jan 09, 201957.6458.4757.1658.2258.09116,500
Jan 08, 201956.9057.3456.3357.2757.15235,800
Jan 07, 201954.6956.7354.4556.2856.16182,100
Jan 04, 201954.1655.6053.6054.8854.76158,100
Jan 03, 201953.4954.2852.4253.2453.12276,000
Jan 02, 201953.0054.3252.6353.0952.97187,600
Dec 31, 201853.4853.9153.0053.7453.62132,500
Dec 28, 201854.3354.4752.3553.3053.18290,200
Dec 27, 201851.8053.9051.8053.8753.75298,700
Dec 26, 201850.9752.7650.6152.7052.59142,900
Dec 24, 201851.9051.9050.7150.8550.74124,600
Dec 21, 201852.9253.7751.3051.9051.79743,300
Dec 20, 201853.4154.2051.8652.7452.63408,500
Dec 19, 201856.2456.9653.3554.0653.94188,900
Dec 18, 201855.6856.4955.4856.2456.12220,600
Dec 17, 201855.9457.2055.1955.5855.46219,600
Dec 14, 201855.9457.5655.9456.3956.27245,300
Dec 13, 201856.3256.8855.4156.3656.24201,200
Dec 12, 201855.9656.8954.9455.9055.78282,300
Dec 11, 201856.6556.9654.6655.3155.19149,900
Dec 10, 201855.2256.5354.7055.6255.50280,800
Dec 07, 201856.2756.9854.4155.1355.01510,800
Dec 06, 201855.1656.0753.5556.0355.91427,300
Dec 04, 201860.6660.6655.9556.1356.01281,400
Dec 03, 201861.8162.2859.2160.7060.57297,300
Nov 30, 201860.0061.7959.3661.1961.06848,400
Nov 29, 201860.5561.8458.4159.0358.903,060,100
Nov 28, 201858.7761.4558.2661.0060.87458,500
Nov 27, 201862.9063.3058.3758.3858.25496,700
Nov 26, 201864.9766.3264.3266.1966.05176,000
Nov 23, 201863.7165.2663.2164.1363.9951,500
Nov 21, 201864.5965.3863.7864.1464.00100,400
Nov 20, 201864.8265.4963.6764.2364.09458,200
Nov 19, 201868.0568.8365.4165.7265.58199,800
Nov 16, 201865.9169.0965.5868.2968.14271,200
Nov 15, 201865.5366.7759.9465.9065.76174,700
Nov 14, 201865.6366.2963.5963.9363.7986,500
Nov 13, 201866.7966.8365.1265.1565.01110,000
Nov 12, 201869.0769.0766.0666.7766.62142,800
Nov 09, 201868.9769.5168.1869.0668.9185,800
Nov 08, 201869.3970.1068.8269.3769.2264,500
Nov 07, 201868.0669.9767.5069.7069.55129,800
Nov 06, 201865.5567.7965.5567.5467.3975,800
Nov 05, 201865.8366.7864.8665.8365.6999,800
Nov 02, 201866.2366.9065.1965.7565.6199,800
Nov 01, 201865.9767.2365.6165.8765.73140,600
Oct 31, 201865.5767.1965.4465.6165.47163,600
Oct 30, 201863.9165.0062.7364.8164.6796,700
Oct 29, 201865.9866.2363.1363.8363.69109,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...