$5.71 -0.06 (%) CUI Global Inc - NASDAQ

Apr. 17, 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
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
1/5/20157.237.367.047.0844,559
1/2/20157.467.577.197.2690,374
12/31/20147.387.517.307.4547,008
12/30/20147.367.397.227.3337,022
12/29/20147.377.497.277.4142,344
12/26/20147.437.437.277.3930,135
12/24/20147.417.437.267.4219,564
12/23/20147.417.447.027.3637,299
12/22/20147.407.547.217.3844,403
12/19/20147.427.587.077.40142,583
12/18/20147.537.597.347.4474,097
12/17/20147.227.467.217.4577,076
12/16/20147.287.497.197.2138,891
12/15/20147.397.556.977.3068,423
12/12/20147.377.747.327.3741,330
12/11/20147.607.807.407.4947,902
12/10/20147.467.577.387.5441,194
12/9/20147.357.607.227.4580,548
12/8/20147.767.847.407.4347,228
12/5/20147.737.817.667.8155,121
12/4/20147.717.777.417.6737,583
12/3/20147.517.867.447.7254,633
12/2/20147.307.767.297.6030,215
12/1/20147.357.507.147.2664,779
11/28/20147.687.787.367.4147,295
11/26/20147.187.727.167.7039,774
11/25/20147.427.447.147.2127,922
11/24/20147.247.387.127.3839,273
11/21/20147.167.277.067.1033,228
  • Showing 1-100 of 795 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center