CUI

CUI Global, Inc. Historical Stock Prices

$7
*  
0.10
1.45%
Get CUI Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.90  7.09  6.82  7 108,421
07/24/2014 6.9 7.09 6.82 7 108,421
07/23/2014 7.05 7.128 6.83 6.9 153,945
07/22/2014 7.03 7.1 6.92 7.05 375,104
07/21/2014 7.19 7.2 6.926 7 134,432
07/18/2014 7.09 7.34 7.04 7.2 90,315
07/17/2014 7.27 7.44 7.004 7.08 82,173
07/16/2014 7.6 7.62 7.27 7.33 88,704
07/15/2014 7.68 7.68 7.32 7.55 137,059
07/14/2014 7.58 7.97 7.415 7.72 130,043
07/11/2014 7.55 7.65 7.41 7.5 91,231
07/10/2014 7.49 7.67 7.352 7.59 85,411
07/09/2014 7.61 7.8 7.33 7.64 147,572
07/08/2014 7.57 7.71 7.4 7.62 205,591
07/07/2014 8.08 8.125 7.56 7.6 188,437
07/03/2014 8.23 8.25 8.01 8.14 39,971
07/02/2014 8.19 8.34 8.01 8.13 179,482
07/01/2014 8.37 8.37 7.91 8.23 169,488
06/30/2014 8.03 8.4 7.8 8.4 189,731
06/27/2014 8.35 8.62 7.7 7.94 2,535,660
06/26/2014 8.6 8.6 7.9 8.35 211,291
06/25/2014 9.21 9.45 8.49 8.64 290,121
06/24/2014 9.63 9.66 9.1 9.22 147,736
06/23/2014 9.52 9.79 9.46 9.69 251,302
06/20/2014 9.22 9.52 9.14 9.47 185,452
06/19/2014 9.37 9.73 9 9.17 168,156
06/18/2014 9.86 9.88 9.24 9.38 127,051
06/17/2014 9.21 9.78 9.17 9.74 96,948
06/16/2014 8.92 9.4 8.87 9.21 103,103
06/13/2014 8.65 8.99 8.57 8.89 57,207
06/12/2014 9.1 9.1 8.66 8.72 87,400
06/11/2014 8.98 9.13 8.9649 9.1 82,008
06/10/2014 8.95 9.17 8.87 9.08 97,169
06/09/2014 8.8 9.15 8.8 9.01 139,688
06/06/2014 8.36 9.4 8.36 8.78 300,219
06/05/2014 8.39 8.515 8.345 8.45 92,095
06/04/2014 8.21 8.54 8.19 8.41 85,579
06/03/2014 8.42 8.45 8.15 8.28 147,880
06/02/2014 8.28 8.59 8.2335 8.45 109,021
05/30/2014 8.29 8.48 8.25 8.3 120,030
05/29/2014 8.14 8.39 8 8.32 139,428
05/28/2014 7.59 8.31 7.59 8.05 145,066
05/27/2014 7.12 7.52 7 7.51 124,298
05/23/2014 7.04 7.138 6.9125 7.09 56,267
05/22/2014 6.69 7.17 6.51 7 141,230
05/21/2014 7.07 7.15 6.62 6.63 175,820
05/20/2014 7.16 7.195 6.6 7.07 236,770
05/19/2014 6.78 7.43 6.78 7.3 156,616
05/16/2014 6.99 7.015 6.77 6.82 66,719
05/15/2014 7.13 7.28 6.64 6.96 99,711
05/14/2014 6.8 7.45 6.7 7.16 204,117
05/13/2014 7.24 7.24 6.43 6.88 987,148
05/12/2014 7.85 7.95 7.31 7.36 478,370
05/09/2014 8.17 8.29 7.71 7.86 227,363
05/08/2014 8.43 8.5099 8.1 8.21 245,862
05/07/2014 8.48 8.55 8.31 8.4 108,135
05/06/2014 8.37 8.46 8.24 8.43 67,821
05/05/2014 8.52 8.56 8.38 8.43 154,490
05/02/2014 8.42 8.65 8.37 8.51 166,393
05/01/2014 9.1 9.155 8.49 8.69 120,594
04/30/2014 9.25 9.31 9.105 9.11 85,528
04/29/2014 9.31 9.31 9.1 9.24 56,390
04/28/2014 9.66 9.99 9.28 9.33 77,430
04/25/2014 9.94 10.07 9.55 9.67 45,787
04/24/2014 9.72 10.18 9.39 10.03 56,335
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?