$5.40 +0.04 (%) CUI Global Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUI historical data

Date Open High Low Close Volume
5/29/20155.375.435.215.4096,525
5/28/20155.255.405.235.3650,558
5/27/20155.455.455.225.2499,638
5/26/20155.405.455.385.42105,645
5/22/20155.405.455.395.4294,300
5/21/20155.405.435.365.4072,975
5/20/20155.455.505.365.3658,981
5/19/20155.225.495.205.43155,756
5/18/20155.225.315.175.23140,862
5/15/20155.225.355.215.2262,440
5/14/20155.245.355.215.2397,991
5/13/20155.215.295.205.2236,630
5/12/20155.135.255.135.2283,001
5/11/20155.195.284.925.17130,772
5/8/20155.405.405.285.3040,006
5/7/20155.285.425.205.3755,033
5/6/20155.425.495.255.2872,815
5/5/20155.245.455.085.45186,957
5/4/20155.525.535.265.3957,765
5/1/20155.505.635.415.5054,375
4/30/20155.535.585.435.51113,799
4/29/20155.645.685.555.6133,762
4/28/20155.705.755.645.7238,196
4/27/20155.715.775.655.7281,619
4/24/20155.835.865.705.7365,390
4/23/20155.805.885.755.8632,226
4/22/20155.805.865.685.8422,799
4/21/20155.835.945.775.77102,735
4/20/20155.695.865.605.8369,787
4/17/20155.745.745.595.7180,368
4/16/20155.615.835.605.7790,521
4/15/20155.665.775.615.6456,151
4/14/20155.615.715.615.6292,763
4/13/20155.746.025.655.66137,570
4/10/20155.855.855.715.7188,088
4/9/20155.865.865.765.81106,229
4/8/20155.795.905.755.8567,266
4/7/20155.815.895.675.77131,499
4/6/20155.775.895.775.7937,064
4/2/20155.805.885.775.7832,879
4/1/20155.815.875.685.8170,493
3/31/20155.776.005.675.86228,547
3/30/20155.745.875.715.7844,193
3/27/20155.735.765.685.7259,406
3/26/20155.715.825.645.7450,457
3/25/20155.855.955.715.71161,403
3/24/20155.965.985.765.8276,536
3/23/20155.786.035.736.00153,724
3/20/20156.116.115.745.76136,494
3/19/20155.956.405.856.08205,340
3/18/20155.875.945.675.9260,378
3/17/20155.606.055.175.88225,182
3/16/20155.935.935.555.66214,760
3/13/20155.946.005.905.9040,380
3/12/20156.006.145.805.9292,712
3/11/20155.886.015.825.9946,450
3/10/20155.945.945.795.8832,224
3/9/20156.196.275.926.0039,827
3/6/20156.156.246.106.1688,929
3/5/20156.236.436.186.1976,839
3/4/20156.176.346.016.1866,049
3/3/20156.266.436.066.2071,019
3/2/20155.716.395.506.26137,627
2/27/20155.915.965.675.7040,179
2/26/20155.926.055.895.9335,893
2/25/20155.995.995.785.9063,791
2/24/20155.846.135.846.0177,690
2/23/20155.756.065.565.81196,175
2/20/20156.056.055.555.75264,012
2/19/20156.186.256.006.0354,929
2/18/20156.356.436.166.1946,119
2/17/20156.346.496.276.3856,429
2/13/20156.116.326.106.2944,096
2/12/20156.106.216.106.1324,593
2/11/20156.106.176.006.0839,115
2/10/20156.286.306.006.1484,303
2/9/20156.356.536.196.2164,396
2/6/20156.656.766.376.4051,294
2/5/20156.206.676.156.63149,002
2/4/20156.126.276.086.18438,074
2/3/20156.156.256.056.14156,943
2/2/20156.126.196.036.16138,843
1/30/20156.096.236.096.1088,379
1/29/20156.146.156.046.15145,836
1/28/20156.196.286.146.1581,797
1/27/20156.096.266.096.1781,624
1/26/20156.266.366.166.21168,580
1/23/20156.306.406.196.3194,922
1/22/20156.266.346.156.3373,117
1/21/20156.076.326.076.21152,401
1/20/20156.356.496.016.21426,862
1/16/20156.536.666.506.5562,916
1/15/20156.776.836.526.56110,485
1/14/20157.087.216.696.7355,290
1/13/20156.997.256.997.1962,361
1/12/20156.997.106.806.9558,334
1/9/20156.897.096.877.0141,189
1/8/20156.806.956.796.9243,117
1/7/20156.896.926.636.71115,156
1/6/20157.097.096.806.8583,891
  • Showing 1-100 of 824 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center