CUI

Historical Stock Prices

$5.77
*  
0.04
0.7%
Get CUI Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 5.75 5.86 5.59 5.77 160,007
07/30/2015 5.43 5.84 5.35 5.73 103,194
07/29/2015 5.49 5.49 5.25 5.42 69,914
07/28/2015 5.12 5.55 5 5.48 110,154
07/27/2015 5.07 5.14 5.01 5.08 72,941
07/24/2015 5.05 5.16 4.93 5.05 108,390
07/23/2015 5.13 5.46 5.02 5.03 109,911
07/22/2015 5.04 5.31 4.96 5.11 174,729
07/21/2015 4.56 5.15 4.56 5.08 146,399
07/20/2015 4.95 4.95 4.61 4.62 50,957
07/17/2015 4.73 4.91 4.7 4.87 45,706
07/16/2015 4.75 4.755 4.61 4.7 52,181
07/15/2015 4.77 4.82 4.7 4.71 60,695
07/14/2015 4.66 4.84 4.66 4.79 59,501
07/13/2015 4.51 4.69 4.46 4.66 82,270
07/10/2015 4.28 4.555 4.28 4.45 225,313
07/09/2015 4.12 4.47 4.12 4.29 198,408
07/08/2015 4.48 4.6 4.21 4.32 124,413
07/07/2015 4.79 4.79 4.51 4.51 126,287
07/06/2015 4.75 4.82 4.69 4.79 61,638
07/02/2015 4.83 4.9499 4.72 4.73 79,373
07/01/2015 5.05 5.089 4.81 4.87 157,193
06/30/2015 4.88 5.16 4.68 5.06 104,850
06/29/2015 5.25 5.25 4.83 4.92 149,174
06/26/2015 5.29 5.4 5.21 5.25 2,579,764
06/25/2015 5.26 5.29 5.12 5.26 94,647
06/24/2015 5.34 5.48 5.2 5.22 83,256
06/23/2015 5.34 5.45 5.31 5.37 87,306
06/22/2015 5.4 5.544 5.22 5.37 74,508
06/19/2015 5.38 5.41 5.23 5.37 156,145
06/18/2015 5.39 5.39 5.242 5.36 81,159
06/17/2015 5.51 5.51 5.35 5.37 67,699
06/16/2015 5.72 5.72 5.47 5.48 88,564
06/15/2015 5.66 5.75 5.424 5.69 248,235
06/12/2015 5.6 5.68 5.412 5.6 69,253
06/11/2015 5.56 5.63 5.47 5.59 62,939
06/10/2015 5.55 5.65 5.3 5.55 119,460
06/09/2015 5.54 5.63 5.402 5.48 84,405
06/08/2015 5.55 5.6199 5.48 5.56 88,165
06/05/2015 5.46 5.49 5.375 5.47 70,378
06/04/2015 5.55 5.7 5.45 5.45 91,199
06/03/2015 5.26 5.62 5.25 5.55 101,952
06/02/2015 5.26 5.31 5.21 5.24 85,317
06/01/2015 5.45 5.46 5.23 5.26 77,592
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
*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?