CUI Global Inc $9.91

up +0.34


17/4/2014 08:10 PM  |  NASDAQ : CUI  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUI historical data

Date Open High Low Close Volume
4/17/20149.509.979.509.9170,273
4/16/20149.309.789.309.5768,946
4/15/20149.459.798.959.14153,164
4/14/20149.569.869.299.44110,999
4/11/20149.789.979.469.5466,220
4/10/201410.1210.439.629.8373,047
4/9/20149.9910.309.8110.25118,307
4/8/20149.3910.039.2710.00113,373
4/7/20149.539.959.279.4295,476
4/4/201410.0010.069.389.53114,994
4/3/20149.9310.059.8010.00136,132
4/2/20149.3310.139.3310.04313,276
4/1/201410.0010.039.319.34932,558
3/31/201410.5611.0510.5011.00366,856
3/28/201410.8410.9510.4610.50186,544
3/27/201410.4510.9410.2110.7874,011
3/26/201410.8510.9810.4610.5076,908
3/25/201410.8111.0810.5710.84113,064
3/24/201411.1611.3410.5310.76299,216
3/21/201411.0911.3410.9011.08164,168
3/20/201410.9911.0510.6110.9862,147
3/19/201410.8911.3310.6710.84135,245
3/18/201410.0611.0910.0110.80200,090
3/17/201410.1710.239.9610.0195,242
3/14/201410.2110.249.869.99163,101
3/13/201410.2110.3910.1010.15149,160
3/12/201410.0010.3410.0010.09148,829
3/11/20149.4110.309.4110.05271,787
3/10/20149.5010.239.309.63513,502
3/7/20148.758.928.618.7370,775
3/6/20148.918.958.508.7062,749
3/5/20148.789.018.608.7433,870
3/4/20148.709.078.628.9175,684
3/3/20148.698.938.528.68168,056
2/28/20148.418.758.338.7373,499
2/27/20148.268.758.248.47100,316
2/26/20147.978.357.978.28242,131
2/25/20148.298.517.788.02101,055
2/24/20148.358.808.058.25152,255
2/21/20148.598.718.368.6375,125
2/20/20148.508.668.398.50157,478
2/19/20148.458.548.108.42106,194
2/18/20148.708.708.118.34143,604
2/14/20149.109.258.728.7451,120
2/13/20149.009.378.919.0699,860
2/12/20149.049.108.899.0487,795
2/11/20149.109.428.809.08155,701
2/10/20148.369.208.359.16172,767
2/7/20149.289.288.438.50382,732
2/6/20148.969.418.899.25155,312
2/5/20148.999.008.819.00145,648
2/4/20148.859.008.608.99107,124
2/3/20148.909.188.748.88242,046
1/31/20148.528.938.408.81123,385
1/30/20148.438.738.188.63149,025
1/29/20148.548.678.418.57192,310
1/28/20148.808.908.388.45148,333
1/27/20148.698.958.088.80202,374
1/24/20149.209.238.318.69158,032
1/23/20149.109.359.059.25124,299
1/22/20149.009.138.939.10107,726
1/21/20148.959.008.789.0090,160
1/17/20148.709.158.608.94225,332
1/16/20148.789.008.368.65213,580
1/15/20148.058.798.038.71199,447
1/14/20147.948.067.918.0474,745
1/13/20147.778.067.677.94260,577
1/10/20147.617.827.617.77161,565
1/9/20147.647.927.557.74229,432
1/8/20147.287.657.147.63240,615
1/7/20146.757.576.757.40301,691
1/6/20146.746.906.606.72193,787
1/3/20146.306.586.306.4928,295
1/2/20146.306.326.266.2942,729
12/31/20136.236.386.236.3254,612
12/30/20136.206.266.166.2517,857
12/27/20136.136.286.006.1555,884
12/26/20136.136.176.056.1644,817
12/24/20136.226.256.066.1336,755
12/23/20136.216.246.016.1852,395
12/20/20136.266.276.076.25146,578
12/19/20136.156.256.156.2028,432
12/18/20136.236.246.156.1951,632
12/17/20136.276.356.186.2471,379
12/16/20136.316.426.286.3030,095
12/13/20136.336.426.316.35101,411
12/12/20136.356.406.296.35320,385
12/11/20136.306.416.166.36101,525
12/10/20136.326.336.196.2073,825
12/9/20136.456.456.186.3575,802
12/6/20136.146.576.116.45253,345
12/5/20136.246.246.016.19106,815
12/4/20136.346.406.166.27239,139
12/3/20136.256.386.246.34139,119
12/2/20136.306.426.076.39245,817
11/29/20136.136.296.016.2927,046
11/27/20136.106.246.106.1651,603
11/26/20136.206.286.176.2285,070
11/25/20136.016.236.016.16250,825
11/22/20136.046.125.916.0546,533
Trading Center