CUI GLOBAL $5.63

down -0.06


17/5/2013 04:17 PM  |  NASDAQ : CUI  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CUI historical data

Date Open High Low Close Volume
5/17/2013 5.75 5.75 5.55 5.63 275
5/16/2013 5.66 5.82 5.66 5.69 393
5/15/2013 5.83 5.88 5.65 5.77 183
5/14/2013 5.62 5.81 5.62 5.81 854
5/13/2013 5.71 5.92 5.51 5.69 646
5/10/2013 5.66 5.77 5.60 5.61 165
5/9/2013 5.60 5.75 5.52 5.66 394
5/8/2013 5.79 5.79 5.53 5.67 335
5/7/2013 5.95 6.00 5.15 5.79 1031
5/6/2013 5.85 5.89 5.81 5.88 308
5/3/2013 6.00 6.00 5.88 5.89 187
5/2/2013 5.78 6.15 5.74 6.07 2754
5/1/2013 5.80 5.85 5.54 5.85 586
4/30/2013 5.67 5.91 5.67 5.89 979
4/29/2013 5.90 5.90 5.64 5.65 265
4/26/2013 5.75 5.90 5.67 5.83 509
4/25/2013 5.68 5.82 5.57 5.79 201
4/24/2013 5.83 5.83 5.59 5.72 132
4/23/2013 5.50 5.88 5.25 5.77 1465
4/22/2013 5.50 5.50 5.15 5.30 679
4/19/2013 5.50 5.60 5.45 5.45 1142
4/18/2013 5.35 5.51 5.31 5.49 622
4/17/2013 5.35 5.69 5.24 5.43 584
4/16/2013 5.66 5.69 5.33 5.50 1113
4/15/2013 5.30 5.74 5.30 5.60 1610
4/12/2013 5.20 5.36 5.12 5.35 18419
4/11/2013 5.05 5.33 5.02 5.22 546
4/10/2013 5.25 5.25 5.01 5.10 421
4/9/2013 5.14 5.24 5.00 5.21 254
4/8/2013 5.05 5.08 4.89 5.08 139
4/5/2013 4.62 4.99 4.62 4.99 160
4/4/2013 4.99 4.99 4.68 4.92 129
4/3/2013 4.69 4.99 4.60 4.99 262
4/2/2013 4.94 5.01 4.60 4.69 485
4/1/2013 5.05 5.14 4.86 4.86 111
3/28/2013 5.00 5.05 4.91 5.03 428
3/27/2013 5.00 5.00 4.80 4.97 155
3/26/2013 4.83 4.89 4.80 4.84 106
3/25/2013 4.86 4.90 4.80 4.82 220
3/22/2013 4.97 4.97 4.80 4.81 1020
3/21/2013 4.94 5.05 4.90 4.92 530
3/20/2013 5.08 5.09 4.87 4.96 823
3/19/2013 5.05 5.14 5.00 5.10 229
3/18/2013 5.21 5.25 5.00 5.05 307
3/15/2013 5.20 5.30 5.09 5.22 272
3/14/2013 5.33 5.40 5.17 5.26 322
3/13/2013 5.40 5.40 5.31 5.32 158
3/12/2013 5.33 5.45 5.27 5.40 248
3/11/2013 5.25 5.30 5.22 5.29 194
3/8/2013 5.22 5.40 5.22 5.31 167
3/7/2013 5.40 5.43 5.15 5.22 445
3/6/2013 5.72 5.72 5.34 5.41 345
3/5/2013 5.42 5.74 5.42 5.74 47
3/4/2013 5.48 5.64 5.38 5.60 77
3/1/2013 5.41 5.42 5.35 5.42 145
2/28/2013 5.58 5.58 5.35 5.48 578
2/27/2013 5.35 5.55 5.35 5.51 744
2/26/2013 5.30 5.40 5.30 5.38 114
2/25/2013 5.52 5.52 5.31 5.35 106
2/22/2013 5.71 5.71 5.40 5.51 216
2/21/2013 5.79 5.79 5.66 5.72 123
2/20/2013 6.00 6.00 5.46 5.87 333
2/19/2013 5.33 6.00 5.33 6.00 3316
2/15/2013 5.40 5.48 5.33 5.45 171
2/14/2013 5.35 5.46 5.34 5.40 178
2/13/2013 5.50 5.51 5.35 5.39 325
2/12/2013 5.40 5.51 5.40 5.51 434
2/11/2013 5.44 5.50 5.44 5.48 147
2/8/2013 5.54 5.54 5.40 5.40 662
2/7/2013 5.48 5.50 5.43 5.50 328
2/6/2013 5.53 5.53 5.48 5.49 425
2/5/2013 5.47 5.59 5.46 5.59 407
2/4/2013 5.50 5.60 5.46 5.46 462
2/1/2013 5.50 5.63 5.50 5.51 283
1/31/2013 5.66 5.69 5.52 5.68 46
1/30/2013 5.65 5.69 5.59 5.60 102
1/29/2013 5.46 5.80 5.46 5.72 415
1/28/2013 5.75 5.76 5.25 5.76 1241
1/25/2013 5.65 5.80 5.65 5.71 282
1/24/2013 5.71 5.75 5.53 5.71 420
1/23/2013 5.75 5.80 5.71 5.72 47
1/22/2013 5.92 5.92 5.65 5.73 467
1/18/2013 5.83 5.94 5.81 5.92 314
1/17/2013 5.74 5.90 5.51 5.76 670
1/16/2013 5.66 5.75 5.66 5.74 140
1/15/2013 5.75 5.80 5.65 5.75 246
1/14/2013 5.65 5.80 5.61 5.78 365
1/11/2013 5.72 5.76 5.65 5.67 254
1/10/2013 5.65 5.74 5.62 5.67 395
1/9/2013 5.61 5.80 5.61 5.65 327
1/8/2013 5.65 5.74 5.60 5.65 366
1/7/2013 5.75 5.76 5.60 5.61 175
1/4/2013 5.60 5.76 5.56 5.75 150
1/3/2013 5.54 5.73 5.54 5.58 117
1/2/2013 5.67 5.80 5.65 5.71 156
12/31/2012 5.50 5.55 5.43 5.49 233
12/28/2012 5.45 5.56 5.45 5.47 121
12/27/2012 5.51 5.65 5.45 5.51 169
12/26/2012 5.61 5.70 5.45 5.61 306
12/24/2012 5.62 5.71 5.51 5.55 259
Marketplace
Trading Center