$6.95 0.00 (%) CUI Global Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CUI historical data

Date Open High Low Close Volume
12/8/20166.957.096.446.95156,433
12/7/20166.706.956.586.95112,421
12/6/20166.506.746.336.7189,135
12/5/20166.206.496.206.4289,471
12/2/20166.186.305.936.2286,145
12/1/20166.106.286.066.2695,806
11/30/20166.086.106.006.1029,671
11/29/20165.906.045.906.0148,383
11/28/20166.026.055.945.9820,749
11/25/20166.006.035.726.0021,400
11/23/20166.006.005.795.9996,219
11/22/20165.836.115.755.95128,993
11/21/20165.705.845.705.80103,126
11/18/20165.615.705.505.7068,582
11/17/20165.505.655.405.5565,586
11/16/20165.465.605.385.5743,795
11/15/20165.305.545.305.5275,679
11/14/20165.405.545.335.33130,245
11/11/20165.035.575.035.3784,676
11/10/20164.625.064.304.98159,486
11/9/20164.624.794.524.6988,074
11/8/20164.604.854.524.7785,223
11/7/20164.654.894.604.6144,298
11/4/20164.994.994.604.6045,694
11/3/20164.704.704.554.6024,580
11/2/20164.984.984.614.7040,734
11/1/20164.764.764.674.7018,925
10/31/20164.724.754.604.7490,340
10/28/20164.854.934.634.7094,253
10/27/20165.175.554.724.9092,666
10/26/20165.345.384.965.1840,043
10/25/20165.505.515.285.3733,871
10/24/20165.605.615.505.5229,469
10/21/20165.625.625.515.5412,678
10/20/20165.395.755.395.6834,128
10/19/20165.445.635.445.5831,427
10/18/20165.695.795.555.5616,793
10/17/20165.505.745.365.7143,019
10/14/20165.435.605.365.5423,145
10/13/20165.405.475.215.3745,054
10/12/20165.795.795.105.3992,295
10/11/20165.835.835.445.6181,552
10/10/20165.705.905.655.8842,773
10/7/20165.875.955.555.7395,556
10/6/20165.996.145.775.9035,006
10/5/20165.936.045.856.0426,705
10/4/20165.976.005.855.9567,704
10/3/20165.876.295.836.01315,836
9/30/20165.825.905.685.8372,648
9/29/20165.785.895.615.8329,406
9/28/20165.926.065.695.7562,706
9/27/20165.946.005.725.9538,280
9/26/20165.936.005.905.9934,464
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
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center