CUI Global Inc $6.21

down -0.29


31/7/2014 04:00 PM  |  NASDAQ : CUI  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUI historical data

Date Open High Low Close Volume
7/31/20146.436.686.056.21182,431
7/30/20146.456.716.286.50120,681
7/29/20146.616.746.376.4183,846
7/28/20146.797.036.556.6184,379
7/25/20146.907.156.656.8197,974
7/24/20146.907.096.827.00108,421
7/23/20147.057.136.836.90153,945
7/22/20147.037.106.927.05375,104
7/21/20147.197.206.937.00134,432
7/18/20147.097.347.047.2090,315
7/17/20147.277.447.007.0882,173
7/16/20147.607.627.277.3388,704
7/15/20147.687.687.327.55137,059
7/14/20147.587.977.427.72130,043
7/11/20147.557.657.417.5091,231
7/10/20147.497.677.357.5985,411
7/9/20147.617.807.337.64147,572
7/8/20147.577.717.407.62205,591
7/7/20148.088.137.567.60188,437
7/3/20148.238.258.018.1439,971
7/2/20148.198.348.018.13179,482
7/1/20148.378.377.918.23169,488
6/30/20148.038.407.808.40189,731
6/27/20148.358.627.707.942,709,384
6/26/20148.608.607.908.35211,291
6/25/20149.219.458.498.64290,121
6/24/20149.639.669.109.22147,736
6/23/20149.529.799.469.69251,302
6/20/20149.229.529.149.47185,452
6/19/20149.379.739.009.17168,156
6/18/20149.869.889.249.38127,051
6/17/20149.219.789.179.7496,948
6/16/20148.929.408.879.21103,103
6/13/20148.658.998.578.8957,207
6/12/20149.109.108.668.7287,400
6/11/20148.989.138.979.1082,008
6/10/20148.959.178.879.0897,169
6/9/20148.809.158.809.01139,688
6/6/20148.369.408.368.78300,219
6/5/20148.398.528.358.4592,095
6/4/20148.218.548.198.4185,579
6/3/20148.428.458.158.28147,880
6/2/20148.288.598.238.45109,021
5/30/20148.298.488.258.30120,030
5/29/20148.148.398.008.32139,428
5/28/20147.598.317.598.05145,066
5/27/20147.127.527.007.51124,298
5/23/20147.047.146.917.0956,267
5/22/20146.697.176.517.00141,230
5/21/20147.077.156.626.63175,820
5/20/20147.167.206.607.07238,170
5/19/20146.787.436.787.30157,716
5/16/20146.997.026.776.8266,719
5/15/20147.137.286.646.9699,711
5/14/20146.807.456.707.16204,117
5/13/20147.247.246.436.88987,148
5/12/20147.857.957.317.36478,370
5/9/20148.178.297.717.86227,363
5/8/20148.438.518.108.21245,862
5/7/20148.488.558.318.40108,135
5/6/20148.378.468.248.4367,821
5/5/20148.528.568.388.43154,490
5/2/20148.428.658.378.51166,393
5/1/20149.109.168.498.69120,594
4/30/20149.259.319.119.1185,528
4/29/20149.319.319.109.2456,390
4/28/20149.669.999.289.3377,430
4/25/20149.9410.079.559.6745,787
4/24/20149.7210.189.3910.0356,335
4/23/20149.8410.059.649.6884,291
4/22/20149.9710.109.659.8568,215
4/21/201410.1510.289.869.9177,736
4/17/20149.509.979.509.9170,273
4/16/20149.309.789.309.5768,946
4/15/20149.459.798.959.14153,164
4/14/20149.569.869.299.44110,999
4/11/20149.789.979.469.5466,220
4/10/201410.1210.439.629.8373,047
4/9/20149.9910.309.8110.25118,307
4/8/20149.3910.039.2710.00113,373
4/7/20149.539.959.279.4295,476
4/4/201410.0010.069.389.53114,994
4/3/20149.9310.059.8010.00136,132
4/2/20149.3310.139.3310.04313,276
4/1/201410.0010.039.319.34932,558
3/31/201410.5611.0510.5011.00366,856
3/28/201410.8410.9510.4610.50186,544
3/27/201410.4510.9410.2110.7874,011
3/26/201410.8510.9810.4610.5076,908
3/25/201410.8111.0810.5710.84113,064
3/24/201411.1611.3410.5310.76299,216
3/21/201411.0911.3410.9011.08164,168
3/20/201410.9911.0510.6110.9862,147
3/19/201410.8911.3310.6710.84135,245
3/18/201410.0611.0910.0110.80200,090
3/17/201410.1710.239.9610.0195,242
3/14/201410.2110.249.869.99163,101
3/13/201410.2110.3910.1010.15149,160
3/12/201410.0010.3410.0010.09148,829
3/11/20149.4110.309.4110.05271,787
Trading Center