$5.08 +0.03 (%) CUI Global Inc - NASDAQ

Jul. 27, 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
7/27/20155.075.145.015.0872,941
7/24/20155.055.164.935.05108,390
7/23/20155.135.465.025.03109,911
7/22/20155.045.314.965.11174,729
7/21/20154.565.154.565.08146,399
7/20/20154.954.954.614.6250,957
7/17/20154.734.914.704.8745,706
7/16/20154.754.764.614.7052,181
7/15/20154.774.824.704.7160,695
7/14/20154.664.844.664.7959,501
7/13/20154.514.694.464.6682,270
7/10/20154.284.564.284.45225,313
7/9/20154.124.474.124.29198,408
7/8/20154.484.604.214.32124,413
7/7/20154.794.794.514.51126,287
7/6/20154.754.824.694.7961,638
7/2/20154.834.954.724.7379,373
7/1/20155.055.094.814.87157,193
6/30/20154.885.164.685.06104,850
6/29/20155.255.254.834.92149,174
6/26/20155.295.405.215.252,579,764
6/25/20155.265.295.125.2694,647
6/24/20155.345.485.205.2283,256
6/23/20155.345.455.315.3787,306
6/22/20155.405.545.225.3774,508
6/19/20155.385.415.235.37156,145
6/18/20155.395.395.245.3681,159
6/17/20155.515.515.355.3767,699
6/16/20155.725.725.475.4888,564
6/15/20155.665.755.425.69248,235
6/12/20155.605.685.415.6069,253
6/11/20155.565.635.475.5962,939
6/10/20155.555.655.305.55119,460
6/9/20155.545.635.405.4885,205
6/8/20155.555.625.485.5688,165
6/5/20155.465.495.385.4770,378
6/4/20155.555.705.455.4591,199
6/3/20155.265.625.255.55101,952
6/2/20155.265.315.215.2485,317
6/1/20155.455.465.235.2677,592
5/29/20155.375.435.215.4096,525
5/28/20155.255.405.235.3650,558
5/27/20155.455.455.225.2499,638
5/26/20155.405.455.385.42105,645
5/22/20155.405.455.395.4294,300
5/21/20155.405.435.365.4072,975
5/20/20155.455.505.365.3658,981
5/19/20155.225.495.205.43155,756
5/18/20155.225.315.175.23140,862
5/15/20155.225.355.215.2262,440
5/14/20155.245.355.215.2397,991
5/13/20155.215.295.205.2236,630
5/12/20155.135.255.135.2283,001
5/11/20155.195.284.925.17130,772
5/8/20155.405.405.285.3040,006
5/7/20155.285.425.205.3755,033
5/6/20155.425.495.255.2872,815
5/5/20155.245.455.085.45186,957
5/4/20155.525.535.265.3957,765
5/1/20155.505.635.415.5054,375
4/30/20155.535.585.435.51113,799
4/29/20155.645.685.555.6133,762
4/28/20155.705.755.645.7238,196
4/27/20155.715.775.655.7281,619
4/24/20155.835.865.705.7365,390
4/23/20155.805.885.755.8632,226
4/22/20155.805.865.685.8422,799
4/21/20155.835.945.775.77102,735
4/20/20155.695.865.605.8369,787
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
  • Showing 1-100 of 864 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!