CUI

Historical Stock Prices

$5.4
*  
0.04
0.75%
Get CUI Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading CUI now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 5.37 5.43 5.21 5.4 96,525
05/28/2015 5.25 5.4 5.23 5.36 50,558
05/27/2015 5.45 5.45 5.219 5.24 99,638
05/26/2015 5.4 5.45 5.38 5.42 105,645
05/22/2015 5.4 5.45 5.39 5.42 94,300
05/21/2015 5.4 5.43 5.36 5.4 72,975
05/20/2015 5.45 5.5 5.36 5.36 58,981
05/19/2015 5.22 5.49 5.2 5.43 155,756
05/18/2015 5.22 5.31 5.17 5.23 140,862
05/15/2015 5.22 5.35 5.21 5.22 62,440
05/14/2015 5.24 5.35 5.21 5.23 97,991
05/13/2015 5.21 5.29 5.2 5.22 36,630
05/12/2015 5.13 5.25 5.13 5.22 83,001
05/11/2015 5.19 5.28 4.921 5.17 130,772
05/08/2015 5.4 5.4 5.28 5.3 40,006
05/07/2015 5.28 5.42 5.2 5.37 55,033
05/06/2015 5.42 5.49 5.25 5.28 72,815
05/05/2015 5.24 5.45 5.08 5.45 186,957
05/04/2015 5.52 5.53 5.26 5.39 57,765
05/01/2015 5.5 5.63 5.41 5.5 54,375
04/30/2015 5.53 5.58 5.43 5.51 113,799
04/29/2015 5.64 5.68 5.55 5.61 33,762
04/28/2015 5.7 5.75 5.64 5.72 38,196
04/27/2015 5.71 5.77 5.65 5.72 81,619
04/24/2015 5.83 5.86 5.7 5.73 65,257
04/23/2015 5.8 5.88 5.75 5.86 32,226
04/22/2015 5.8 5.86 5.68 5.84 22,799
04/21/2015 5.83 5.94 5.77 5.77 102,735
04/20/2015 5.69 5.86 5.6 5.83 69,787
04/17/2015 5.74 5.74 5.59 5.71 80,368
04/16/2015 5.61 5.83 5.6 5.77 90,521
04/15/2015 5.66 5.77 5.61 5.64 56,151
04/14/2015 5.61 5.709 5.61 5.62 92,763
04/13/2015 5.74 6.02 5.65 5.66 137,570
04/10/2015 5.85 5.85 5.71 5.71 88,088
04/09/2015 5.86 5.86 5.76 5.81 106,229
04/08/2015 5.79 5.896 5.75 5.85 67,266
04/07/2015 5.81 5.886 5.67 5.77 131,499
04/06/2015 5.77 5.888 5.77 5.79 37,064
04/02/2015 5.8 5.88 5.77 5.78 32,879
04/01/2015 5.81 5.87 5.68 5.81 70,493
03/31/2015 5.77 5.996 5.67 5.86 228,547
03/30/2015 5.74 5.87 5.71 5.78 44,193
03/27/2015 5.73 5.76 5.68 5.72 59,406
03/26/2015 5.71 5.816 5.64 5.74 50,457
03/25/2015 5.85 5.948 5.71 5.71 161,403
03/24/2015 5.96 5.975 5.76 5.82 76,536
03/23/2015 5.78 6.03 5.73 6 153,724
03/20/2015 6.11 6.11 5.74 5.76 136,494
03/19/2015 5.95 6.4 5.85 6.08 205,340
03/18/2015 5.87 5.94 5.665 5.92 60,378
03/17/2015 5.6 6.05 5.17 5.88 225,182
03/16/2015 5.93 5.93 5.55 5.66 214,760
03/13/2015 5.94 5.9999 5.9 5.9 40,380
03/12/2015 6 6.135 5.8 5.92 92,712
03/11/2015 5.88 6.01 5.82 5.99 46,450
03/10/2015 5.94 5.94 5.792 5.88 32,224
03/09/2015 6.19 6.272 5.92 6 39,827
03/06/2015 6.15 6.24 6.1 6.16 88,929
03/05/2015 6.23 6.433 6.18 6.19 76,839
03/04/2015 6.17 6.34 6.01 6.18 66,049
03/03/2015 6.26 6.429 6.06 6.2 71,019
03/02/2015 5.71 6.39 5.5 6.26 137,627
02/27/2015 5.91 5.96 5.67 5.7 40,179
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?