$5.99 +0.02 (%) CUI Global Inc - NASDAQ

Sep. 23, 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
9/23/20165.916.145.885.9936,907
9/22/20165.816.005.805.9790,598
9/21/20165.695.925.695.77107,855
9/20/20165.625.855.495.7063,538
9/19/20165.675.695.475.6454,743
9/16/20165.515.725.475.7088,936
9/15/20165.515.605.345.57214,000
9/14/20165.205.535.205.5155,929
9/13/20165.125.255.105.2026,070
9/12/20165.045.255.045.2420,841
9/9/20165.285.294.975.1548,295
9/8/20165.255.305.245.2838,853
9/7/20165.275.315.205.2353,946
9/6/20165.235.335.215.2721,813
9/2/20165.075.275.045.2329,509
9/1/20165.055.135.005.0920,377
8/31/20165.015.214.985.0520,731
8/30/20165.245.245.135.1532,741
8/29/20165.065.194.955.1823,679
8/26/20165.145.185.045.0514,509
8/25/20165.015.144.995.1421,087
8/24/20165.135.134.995.0689,556
8/23/20165.115.254.995.1265,738
8/22/20164.725.114.725.0480,680
8/19/20164.864.974.664.8156,637
8/18/20164.504.954.484.90159,026
8/17/20164.484.554.484.5374,504
8/16/20164.474.564.374.48137,728
8/15/20164.414.474.244.45207,167
8/12/20164.264.434.204.25112,235
8/11/20164.484.484.284.3077,828
8/10/20164.314.464.244.41100,202
8/9/20164.504.554.014.27420,009
8/8/20164.985.034.864.9858,899
8/5/20165.025.054.914.9470,409
8/4/20164.995.054.915.0325,364
8/3/20165.035.084.925.0060,293
8/2/20164.905.104.905.0661,787
8/1/20165.105.104.864.8760,155
7/29/20164.965.134.914.9543,884
7/28/20165.165.264.905.00100,791
7/27/20165.385.405.055.16111,055
7/26/20165.255.445.215.2618,262
7/25/20165.255.325.175.2223,702
7/22/20165.245.275.105.2442,641
7/21/20165.215.265.125.2156,056
7/20/20165.125.215.095.1333,339
7/19/20165.055.185.025.1338,066
7/18/20165.145.345.105.1754,106
7/15/20165.145.225.005.1468,911
7/14/20165.205.235.085.1490,187
7/13/20165.195.245.085.1571,756
7/12/20164.925.214.885.19144,576
7/11/20164.895.074.844.8878,288
7/8/20164.974.974.824.8568,943
7/7/20164.805.084.754.95215,115
7/6/20164.834.884.484.78183,091
7/5/20164.924.934.824.84128,596
7/1/20165.055.104.854.96193,250
6/30/20164.935.094.855.05148,870
6/29/20165.045.054.904.92108,334
6/28/20164.885.014.854.98105,800
6/27/20164.904.994.854.86129,669
6/24/20165.025.094.914.93101,163
6/23/20165.175.335.105.1784,859
6/22/20165.155.205.105.1669,061
6/21/20165.235.255.025.15116,346
6/20/20165.315.325.185.22102,663
6/17/20165.295.325.175.22145,554
6/16/20165.205.345.075.25132,718
6/15/20165.285.345.085.21273,414
6/14/20165.445.505.275.28238,195
6/13/20165.535.545.385.40304,163
6/10/20165.395.575.375.51229,365
6/9/20165.755.755.345.46351,464
6/8/20166.026.065.755.75342,732
6/7/20166.106.185.965.99110,341
6/6/20165.916.265.916.10278,650
6/3/20165.855.965.835.89115,269
6/2/20165.665.895.405.85241,437
6/1/20165.786.025.655.68112,023
5/31/20165.946.265.755.77275,683
5/27/20165.956.065.875.9365,527
5/26/20166.036.055.835.9453,893
5/25/20166.096.175.876.0065,617
5/24/20166.006.155.786.06127,205
5/23/20165.766.045.715.99139,305
5/20/20165.715.885.555.8690,336
5/19/20165.936.175.505.63194,552
5/18/20165.976.075.755.95202,951
5/17/20166.256.315.955.98188,876
5/16/20166.026.345.966.2392,741
5/13/20166.086.255.966.00123,454
5/12/20166.656.915.836.13516,317
5/11/20167.187.266.536.60320,214
5/10/20167.847.877.007.14392,765
5/9/20167.968.227.968.0877,672
5/6/20167.898.007.837.9550,114
5/5/20168.228.257.907.9768,524
5/4/20168.208.258.138.2349,535
  • Showing 1-100 of 1,158 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center