$7.42 -0.35 (%) CUI Global Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/7/20157.497.497.077.1030,597
12/4/20157.607.677.287.4227,906
12/3/20157.517.697.227.5559,720
12/2/20157.007.536.957.53151,273
12/1/20157.007.056.947.0031,551
11/30/20156.867.006.806.9931,193
11/27/20156.736.866.736.863,610
11/25/20156.756.896.616.7051,852
11/24/20156.616.766.556.7139,506
11/23/20156.526.706.526.7019,906
11/20/20156.376.606.376.4821,888
11/19/20156.526.526.256.4123,896
11/18/20156.616.616.396.4713,658
11/17/20156.306.786.276.5798,673
11/16/20156.126.315.966.2734,994
11/13/20156.256.316.146.1847,080
11/12/20156.316.356.256.2519,375
11/11/20156.956.956.296.3953,136
11/10/20156.536.826.426.6790,658
11/9/20156.266.846.266.6464,668
11/6/20156.686.686.436.4568,609
11/5/20156.586.776.586.6827,212
11/4/20156.666.666.526.5614,484
11/3/20156.676.866.606.6223,926
11/2/20156.516.886.516.7117,346
10/30/20156.326.366.216.2622,767
10/29/20156.096.465.896.27143,765
10/28/20156.166.266.056.1039,097
10/27/20156.276.316.156.1689,559
10/26/20156.296.376.236.2545,824
10/23/20156.516.516.306.3224,847
10/22/20156.226.556.226.4235,760
10/21/20156.366.366.156.2423,050
10/20/20156.576.676.286.3349,891
10/19/20156.706.936.546.6044,284
10/16/20156.546.856.536.7359,177
10/15/20156.406.586.406.5125,791
10/14/20156.376.556.376.4227,141
10/13/20156.396.596.326.4256,870
10/12/20156.676.676.416.4834,311
10/9/20156.586.786.586.6231,758
10/8/20156.616.756.506.5459,585
10/7/20156.526.666.136.59121,735
10/6/20156.246.526.246.4677,662
10/5/20155.736.295.736.22101,509
10/2/20155.255.785.225.7468,586
10/1/20155.125.355.125.2793,742
9/30/20155.155.205.025.1770,512
9/29/20155.355.355.025.1051,365
9/28/20155.205.345.055.3282,135
9/25/20155.325.325.165.2356,422
9/24/20155.275.345.155.3252,741
9/23/20155.215.345.215.34107,883
9/22/20155.195.275.195.2227,259
9/21/20155.325.325.185.2736,630
9/18/20155.365.395.255.3231,821
9/17/20155.305.485.305.4657,955
9/16/20155.305.345.285.3059,344
9/15/20155.205.385.205.3426,687
  • Showing 1-100 of 998 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center