$8.22 +0.09 (%) CUI Global Inc - NASDAQ

May. 3, 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
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
2/4/20167.778.007.597.7789,725
2/3/20167.337.847.247.72115,758
2/2/20167.497.647.147.2482,093
2/1/20167.257.727.237.5462,387
1/29/20167.257.797.107.34254,759
1/28/20167.317.447.027.3289,254
1/27/20167.457.457.017.2190,619
1/26/20167.177.627.057.50119,576
1/25/20167.667.767.027.0373,924
1/22/20167.287.757.227.66118,982
1/21/20166.977.306.977.23111,475
1/20/20166.537.076.437.0269,574
1/19/20166.656.866.326.5256,891
1/15/20166.416.646.286.6151,450
1/14/20166.476.736.186.5086,998
1/13/20166.766.766.326.4147,675
1/12/20166.726.766.296.5951,195
1/11/20167.107.106.726.7273,369
1/8/20167.007.166.947.0639,560
1/7/20166.837.256.767.0147,523
1/6/20166.756.936.696.8624,561
1/5/20166.907.086.726.7634,704
1/4/20166.756.926.616.9125,306
12/31/20156.757.066.557.0471,205
12/30/20156.966.976.716.7747,813
12/29/20157.257.446.847.0066,364
12/28/20157.267.347.147.2253,417
12/24/20157.297.447.127.3620,165
12/23/20156.987.366.957.3267,019
12/22/20157.017.016.806.8918,407
12/21/20157.027.036.956.9947,187
12/18/20156.977.106.957.0065,805
12/17/20156.907.036.907.0241,894
12/16/20157.027.196.907.0268,663
12/15/20157.127.176.876.9768,485
12/14/20157.047.176.967.0232,625
12/11/20157.157.167.007.0128,968
12/10/20157.127.257.067.1468,054
12/9/20157.027.127.007.1232,493
12/8/20157.107.107.007.0421,911
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center