$4.92 -0.06 (%) CUI Global Inc - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUI historical data

Date Open High Low Close Volume
6/28/20164.885.014.854.98105,800
6/27/20164.904.994.854.86129,669
6/24/20165.025.094.914.93101,163
6/23/20165.175.335.105.1784,859
6/22/20165.155.205.105.1669,061
6/21/20165.235.255.025.15116,346
6/20/20165.315.325.185.22102,663
6/17/20165.295.325.175.22145,554
6/16/20165.205.345.075.25132,718
6/15/20165.285.345.085.21273,414
6/14/20165.445.505.275.28238,195
6/13/20165.535.545.385.40304,163
6/10/20165.395.575.375.51229,365
6/9/20165.755.755.345.46351,464
6/8/20166.026.065.755.75342,732
6/7/20166.106.185.965.99110,341
6/6/20165.916.265.916.10278,650
6/3/20165.855.965.835.89115,269
6/2/20165.665.895.405.85241,437
6/1/20165.786.025.655.68112,023
5/31/20165.946.265.755.77275,683
5/27/20165.956.065.875.9365,527
5/26/20166.036.055.835.9453,893
5/25/20166.096.175.876.0065,617
5/24/20166.006.155.786.06127,205
5/23/20165.766.045.715.99139,305
5/20/20165.715.885.555.8690,336
5/19/20165.936.175.505.63194,552
5/18/20165.976.075.755.95202,951
5/17/20166.256.315.955.98188,876
5/16/20166.026.345.966.2392,741
5/13/20166.086.255.966.00123,454
5/12/20166.656.915.836.13516,317
5/11/20167.187.266.536.60320,214
5/10/20167.847.877.007.14392,765
5/9/20167.968.227.968.0877,672
5/6/20167.898.007.837.9550,114
5/5/20168.228.257.907.9768,524
5/4/20168.208.258.138.2349,535
5/3/20168.058.248.058.2264,874
5/2/20168.338.388.098.1353,326
4/29/20168.108.408.098.35107,003
4/28/20167.938.127.938.1162,281
4/27/20168.068.147.918.0054,635
4/26/20167.958.127.958.0857,007
4/25/20168.158.277.887.97124,749
4/22/20168.028.347.958.25109,138
4/21/20168.248.387.988.0472,524
4/20/20168.188.308.188.2871,243
4/19/20168.218.368.098.1970,045
4/18/20168.088.258.028.1970,022
4/15/20167.988.197.828.1676,583
4/14/20168.058.127.957.9965,172
4/13/20168.158.207.898.01187,831
4/12/20167.758.187.758.13265,291
4/11/20168.078.187.737.78235,059
4/8/20168.158.157.988.08171,513
4/7/20168.118.238.018.1374,608
4/6/20168.038.248.018.1693,918
4/5/20168.078.167.847.98105,450
4/4/20168.098.238.038.15111,292
4/1/20167.998.247.998.14101,915
3/31/20168.198.227.988.08151,087
3/30/20168.208.267.998.16148,043
3/29/20168.198.308.118.16114,467
3/28/20168.298.328.038.21169,788
3/24/20168.068.358.058.2692,228
3/23/20168.308.348.078.17165,795
3/22/20168.318.548.238.39244,993
3/21/20168.238.508.108.40113,481
3/18/20168.358.548.168.30255,604
3/17/20168.348.458.248.28357,884
3/16/20168.038.457.928.32294,148
3/15/20168.308.557.918.05406,469
3/14/20169.119.199.029.06202,699
3/11/20169.279.428.879.05221,436
3/10/20169.309.409.139.23162,836
3/9/20168.809.318.809.25271,384
3/8/20168.478.908.318.69230,586
3/7/20168.938.988.418.44225,551
3/4/20168.979.038.718.93188,050
3/3/20168.999.108.818.94165,365
3/2/20169.009.108.938.99104,563
3/1/20169.109.108.779.01156,821
2/29/20168.839.098.838.93133,540
2/26/20169.229.228.618.80218,452
2/25/20169.069.198.889.14321,942
2/24/20168.559.038.509.03337,638
2/23/20168.848.898.428.62155,764
2/22/20168.758.958.548.74367,889
2/19/20168.198.728.088.64425,194
2/18/20168.168.197.918.11139,058
2/17/20167.358.107.318.06212,214
2/16/20166.887.296.807.29131,357
2/12/20167.497.706.716.72247,861
2/11/20168.008.237.347.47305,677
2/10/20167.277.507.207.50111,460
2/9/20167.347.687.237.2761,539
2/8/20167.507.547.197.4484,184
2/5/20167.777.777.277.4292,077
  • Showing 1-100 of 1,097 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center