$7.14 +0.18 (%) CUI Global Inc - NASDAQ

Oct. 23, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUI historical data

Date Open High Low Close Volume
10/22/20146.857.256.726.96104,552
10/21/20146.626.866.446.8536,116
10/20/20146.286.726.286.5642,857
10/17/20146.726.756.306.3061,196
10/16/20146.206.696.206.6071,215
10/15/20146.086.405.956.3689,062
10/14/20146.396.466.066.2085,993
10/13/20146.126.375.736.2984,476
10/10/20146.376.476.106.1292,194
10/9/20146.756.756.406.4578,107
10/8/20146.716.816.386.78137,768
10/7/20146.977.036.736.75115,036
10/6/20147.047.116.976.98129,687
10/3/20147.247.357.047.0972,600
10/2/20147.007.456.997.22122,025
10/1/20147.217.276.967.0478,882
9/30/20147.557.557.217.2490,727
9/29/20147.137.557.007.5466,240
9/26/20147.027.276.987.2426,186
9/25/20147.187.246.957.0180,944
9/24/20147.117.357.087.2338,767
9/23/20147.187.247.077.0862,200
9/22/20147.197.596.917.2386,728
9/19/20147.147.957.117.21211,717
9/18/20146.847.206.807.1158,707
9/17/20146.706.846.696.8084,472
9/16/20146.676.756.666.6870,264
9/15/20146.916.976.616.7092,452
9/12/20147.007.186.906.9461,753
9/11/20147.107.216.967.00133,426
9/10/20147.187.237.117.1547,197
9/9/20147.217.237.137.1678,958
9/8/20147.207.257.167.2535,493
9/5/20147.167.267.127.2219,880
9/4/20147.247.327.127.2062,588
9/3/20147.367.477.227.2577,706
9/2/20147.507.567.237.3777,652
8/29/20147.387.447.257.4134,189
8/28/20147.287.517.217.3845,865
8/27/20147.457.517.247.3461,875
8/26/20147.557.557.327.4641,111
8/25/20147.327.697.257.5554,504
8/22/20147.577.577.007.28200,955
8/21/20147.517.657.287.59111,836
8/20/20147.747.747.397.5592,827
8/19/20147.277.887.167.8293,489
8/18/20147.307.347.187.2791,029
8/15/20147.067.276.957.26133,594
8/14/20147.037.076.837.0076,282
8/13/20147.537.706.907.06142,619
8/12/20147.067.756.727.53204,514
8/11/20146.887.066.626.7088,736
8/8/20146.397.126.386.8396,144
8/7/20146.406.556.356.4535,501
8/6/20146.506.676.336.4080,795
8/5/20146.736.986.466.5268,764
8/4/20146.156.826.156.69112,879
8/1/20146.236.486.056.1397,645
7/31/20146.436.686.056.21184,719
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
  • Showing 1-100 of 674 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center