Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cui Global Inc (NQ: CUI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 5.250 5.262 5.150 5.220 27,565 -0.03(-0.57%)
Sep 27, 2012 5.280 5.300 5.170 5.250 35,144 +0.06(+1.16%)
Sep 26, 2012 5.300 5.300 5.120 5.190 41,451 -0.11(-2.08%)
Sep 25, 2012 5.350 5.379 5.060 5.300 50,083 +0.00(+0.00%)
Sep 24, 2012 5.430 5.430 5.240 5.300 47,595 -0.14(-2.57%)
Sep 21, 2012 5.160 5.670 5.160 5.440 50,115 -0.14(-2.51%)
Sep 20, 2012 5.560 5.712 5.500 5.580 15,872 -0.05(-0.89%)
Sep 19, 2012 5.740 5.803 5.560 5.630 44,473 -0.11(-1.92%)
Sep 18, 2012 5.760 5.810 5.680 5.740 15,848 -0.02(-0.35%)
Sep 17, 2012 5.990 5.990 5.690 5.760 22,762 -0.11(-1.87%)
Sep 14, 2012 6.190 6.190 5.800 5.870 15,393 +0.01(+0.17%)
Sep 13, 2012 6.100 6.110 5.700 5.860 50,333 -0.04(-0.68%)
Sep 12, 2012 5.820 5.959 5.800 5.900 7,650 +0.08(+1.37%)
Sep 11, 2012 5.870 6.060 5.700 5.820 27,640 +0.04(+0.69%)
Sep 10, 2012 6.010 6.084 5.660 5.780 27,570 -0.26(-4.30%)
Sep 07, 2012 6.010 6.130 6.000 6.040 32,722 -0.04(-0.66%)
Sep 06, 2012 6.220 6.270 6.010 6.080 32,591 +0.02(+0.33%)
Sep 05, 2012 5.960 6.370 5.960 6.060 37,888 +0.13(+2.19%)
Sep 04, 2012 6.100 6.900 5.900 5.930 55,474 -0.47(-7.34%)
Aug 31, 2012 6.000 6.790 6.000 6.400 37,549 +0.34(+5.61%)
Aug 30, 2012 6.190 6.240 6.000 6.060 63,166 -0.21(-3.35%)
Aug 29, 2012 6.010 6.550 5.960 6.270 97,985 +0.58(+10.19%)
Aug 27, 2012 6.040 6.040 5.350 5.690 253,702 -0.42(-6.87%)
Aug 24, 2012 6.320 6.400 6.100 6.110 13,717 -0.18(-2.86%)
Aug 23, 2012 6.490 6.500 6.210 6.290 41,225 +0.07(+1.13%)
Aug 22, 2012 6.870 6.870 6.170 6.220 63,729 -0.60(-8.80%)
Aug 21, 2012 6.970 7.290 6.820 6.820 22,044 -0.20(-2.85%)
Aug 20, 2012 7.240 7.289 6.990 7.020 70,601 -0.31(-4.23%)
Aug 17, 2012 7.300 7.330 7.220 7.330 32,478 +0.03(+0.41%)
Aug 16, 2012 7.250 7.300 7.103 7.300 76,295 +0.05(+0.69%)
Aug 15, 2012 7.120 7.250 7.020 7.250 30,180 +0.09(+1.26%)
Aug 14, 2012 7.260 7.390 7.130 7.160 75,215 +0.04(+0.56%)
Aug 13, 2012 7.200 7.200 7.089 7.120 11,991 -0.03(-0.42%)
Aug 10, 2012 7.020 7.150 6.910 7.150 21,073 +0.23(+3.32%)
Aug 09, 2012 7.050 7.050 6.920 6.920 6,577 -0.22(-3.08%)
Aug 08, 2012 7.000 7.150 6.900 7.140 48,603 +0.14(+2.00%)
Aug 07, 2012 6.880 7.000 6.870 7.000 101,894 +0.10(+1.45%)
Aug 06, 2012 6.970 7.041 6.900 6.900 16,539 -0.04(-0.58%)
Aug 03, 2012 7.000 7.000 6.930 6.940 2,449 -0.03(-0.43%)
Aug 02, 2012 6.820 7.000 6.810 6.970 12,785 +0.15(+2.20%)
Aug 01, 2012 6.710 6.820 6.710 6.820 5,600 +0.17(+2.56%)
Jul 31, 2012 6.800 6.800 6.650 6.650 12,518 -0.10(-1.48%)
Jul 30, 2012 6.700 6.850 6.700 6.750 3,790 -0.02(-0.28%)
Jul 27, 2012 6.650 6.890 6.650 6.769 12,901 +0.07(+1.03%)
Jul 26, 2012 6.950 6.950 6.700 6.700 42,798 -0.17(-2.47%)
Jul 25, 2012 7.050 7.070 6.800 6.870 35,951 -0.11(-1.58%)
Jul 24, 2012 7.000 7.420 6.800 6.980 33,342 -0.01(-0.14%)
Jul 23, 2012 7.000 7.480 6.660 6.990 61,140 +0.04(+0.58%)
Jul 20, 2012 6.650 6.950 6.650 6.950 42,781 +0.25(+3.73%)
Jul 19, 2012 6.440 6.760 6.440 6.700 24,365 +0.20(+3.08%)
Jul 18, 2012 6.430 6.650 6.310 6.500 24,497 +0.08(+1.31%)
Jul 17, 2012 6.320 6.500 6.300 6.416 10,673 +0.11(+1.68%)
Jul 16, 2012 6.250 6.349 6.250 6.310 11,424 +0.06(+0.94%)
Jul 13, 2012 6.250 6.420 6.220 6.251 15,251 +0.01(+0.18%)
Jul 12, 2012 6.300 6.500 6.210 6.240 16,604 -0.06(-0.95%)
Jul 11, 2012 6.110 6.430 6.100 6.300 52,507 +0.20(+3.28%)
Jul 10, 2012 6.100 6.320 5.980 6.100 13,798 +0.00(+0.00%)
Jul 09, 2012 5.960 6.450 5.960 6.100 58,227 +0.10(+1.67%)
Jul 06, 2012 5.950 6.000 5.950 6.000 8,608 +0.04(+0.67%)
Jul 05, 2012 5.850 6.000 5.850 5.960 15,525 +0.02(+0.37%)
Jul 03, 2012 5.700 5.938 5.700 5.938 1,166 +0.24(+4.18%)
Jul 02, 2012 5.720 5.790 5.650 5.700 7,433 -0.01(-0.18%)
Jun 29, 2012 6.000 6.180 5.690 5.710 56,759 -0.09(-1.55%)
Jun 28, 2012 5.770 5.970 5.650 5.800 8,310 +0.01(+0.17%)
Jun 27, 2012 5.600 5.800 5.600 5.790 19,569 +0.11(+1.94%)
Jun 26, 2012 5.700 6.000 5.540 5.680 39,343 -0.20(-3.40%)
Jun 25, 2012 6.000 6.200 5.750 5.880 22,455 -0.16(-2.65%)
Jun 22, 2012 6.190 6.190 5.800 6.040 60,092 +0.13(+2.20%)
Jun 21, 2012 6.750 6.800 5.620 5.910 105,373 -0.54(-8.37%)
Jun 20, 2012 5.140 7.000 5.120 6.450 133,667 +1.31(+25.49%)
Jun 19, 2012 4.950 5.170 4.850 5.140 40,118 +0.24(+4.90%)
Jun 18, 2012 4.890 4.950 4.750 4.900 19,314 +0.20(+4.25%)
Jun 15, 2012 4.710 4.800 4.700 4.700 6,427 -0.02(-0.42%)
Jun 14, 2012 4.650 4.750 4.650 4.720 12,020 +0.07(+1.50%)
Jun 13, 2012 4.710 4.800 4.650 4.650 25,365 -0.10(-2.10%)
Jun 12, 2012 4.800 4.800 4.600 4.750 69,733 +0.15(+3.26%)
Jun 11, 2012 4.550 4.787 4.460 4.600 6,065 -0.20(-4.17%)
Jun 08, 2012 4.460 4.860 4.350 4.800 20,239 +0.35(+7.87%)
Jun 07, 2012 4.600 4.880 4.450 4.450 8,601 -0.00(-0.00%)
Jun 06, 2012 4.450 4.940 4.450 4.450 12,968 -0.01(-0.22%)
Jun 05, 2012 4.450 4.500 4.350 4.460 12,727 +0.10(+2.29%)
Jun 04, 2012 4.490 4.490 4.360 4.360 12,490 -0.13(-2.90%)
Jun 01, 2012 4.620 4.620 4.300 4.490 12,474 -0.09(-1.97%)
May 31, 2012 4.550 4.600 4.280 4.580 7,600 -0.02(-0.43%)
May 30, 2012 4.650 4.800 4.290 4.600 14,329 +0.04(+0.88%)
May 29, 2012 4.730 4.790 4.500 4.560 15,865 -0.23(-4.80%)
May 25, 2012 4.600 4.790 4.600 4.790 5,357 +0.23(+5.04%)
May 24, 2012 4.560 4.750 4.490 4.560 10,030 -0.04(-0.87%)
May 23, 2012 4.590 4.600 4.450 4.600 15,095 -0.10(-2.13%)
May 22, 2012 4.810 4.810 4.650 4.700 28,300 -0.20(-4.08%)
May 21, 2012 4.970 5.000 4.900 4.900 17,077 -0.03(-0.61%)
May 18, 2012 5.050 5.050 4.910 4.930 12,017 -0.03(-0.60%)
May 17, 2012 4.970 5.200 4.930 4.960 38,267 +0.21(+4.42%)
May 16, 2012 4.650 4.800 4.650 4.750 26,058 +0.05(+1.06%)
May 15, 2012 4.690 4.750 4.690 4.700 19,020 -0.03(-0.63%)
May 14, 2012 4.650 4.750 4.650 4.730 20,767 +0.08(+1.72%)
May 11, 2012 4.680 4.800 4.600 4.650 18,000 -0.10(-2.11%)
May 10, 2012 4.550 4.851 4.550 4.750 39,629 +0.30(+6.74%)
May 09, 2012 4.200 4.560 3.950 4.450 77,470 +0.27(+6.52%)
May 08, 2012 4.000 4.192 4.000 4.178 3,770 +0.13(+3.15%)
May 07, 2012 4.100 4.110 4.000 4.050 32,379 -0.05(-1.22%)
May 04, 2012 4.110 4.120 4.080 4.100 9,038 +0.00(+0.00%)
May 03, 2012 4.100 4.130 4.050 4.100 13,468 -0.01(-0.27%)
May 02, 2012 4.200 4.270 4.000 4.111 28,506 -0.06(-1.41%)
May 01, 2012 3.930 4.270 3.810 4.170 33,760 +0.17(+4.25%)
Apr 30, 2012 4.000 4.018 3.850 4.000 13,399 +0.00(+0.00%)
Apr 27, 2012 4.010 4.140 3.950 4.000 20,149 +0.05(+1.27%)
Apr 26, 2012 3.980 4.010 3.934 3.950 21,946 -0.10(-2.47%)
Apr 25, 2012 4.000 4.050 3.980 4.050 11,117 +0.12(+3.05%)
Apr 24, 2012 3.960 4.000 3.930 3.930 3,350 -0.02(-0.51%)
Apr 23, 2012 4.150 4.160 3.950 3.950 7,600 -0.06(-1.50%)
Apr 20, 2012 4.300 4.320 3.861 4.010 34,221 -0.15(-3.61%)
Apr 19, 2012 4.370 4.490 4.000 4.160 43,002 -0.22(-5.02%)
Apr 18, 2012 4.450 4.450 4.300 4.380 13,362 -0.07(-1.57%)
Apr 17, 2012 4.500 4.500 4.350 4.450 16,338 -0.11(-2.41%)
Apr 16, 2012 4.670 4.670 4.500 4.560 11,822 +0.06(+1.33%)
Apr 13, 2012 4.590 4.600 4.500 4.500 2,903 -0.09(-1.96%)
Apr 12, 2012 4.650 4.700 4.500 4.590 16,517 -0.06(-1.29%)
Apr 11, 2012 4.750 4.750 4.650 4.650 8,478 -0.13(-2.69%)
Apr 10, 2012 4.820 4.820 4.740 4.778 10,426 +0.04(+0.81%)
Apr 09, 2012 4.650 4.750 4.650 4.740 9,270 +0.01(+0.21%)
Apr 05, 2012 4.900 4.900 4.730 4.730 30,335 +0.07(+1.50%)
Apr 04, 2012 4.650 4.840 4.650 4.660 4,500 -0.01(-0.21%)
Apr 03, 2012 4.800 4.830 4.610 4.670 8,283 -0.11(-2.30%)
Apr 02, 2012 4.860 4.950 4.720 4.780 12,854 -0.08(-1.65%)
Mar 30, 2012 5.010 5.010 4.860 4.860 13,875 +0.01(+0.21%)
Mar 29, 2012 4.900 5.190 4.810 4.850 31,980 -0.08(-1.62%)
Mar 28, 2012 4.800 4.930 4.800 4.930 7,958 +0.26(+5.57%)
Mar 27, 2012 4.650 4.834 4.650 4.670 9,171 -0.08(-1.68%)
Mar 26, 2012 4.881 4.970 4.660 4.750 33,307 -0.12(-2.46%)
Mar 23, 2012 4.800 4.970 4.800 4.870 42,054 +0.07(+1.46%)
Mar 22, 2012 4.850 4.900 4.750 4.800 16,696 -0.02(-0.41%)
Mar 21, 2012 4.900 4.950 4.814 4.820 7,320 +0.04(+0.84%)
Mar 20, 2012 4.660 4.820 4.660 4.780 14,654 -0.07(-1.42%)
Mar 19, 2012 4.740 5.000 4.700 4.849 8,386 +0.22(+4.73%)
Mar 16, 2012 5.000 5.000 4.630 4.630 33,365 -0.37(-7.40%)
Mar 15, 2012 4.980 5.000 4.830 5.000 4,100 +0.01(+0.20%)
Mar 14, 2012 5.050 5.050 4.850 4.990 15,218 +0.03(+0.60%)
Mar 13, 2012 4.850 5.000 4.800 4.960 9,373 +0.05(+1.02%)
Mar 12, 2012 4.850 4.980 4.680 4.910 38,045 +0.21(+4.47%)
Mar 09, 2012 4.860 4.860 4.700 4.700 23,203 -0.15(-3.09%)
Mar 08, 2012 4.850 4.850 4.810 4.850 10,300 +0.04(+0.75%)
Mar 07, 2012 4.910 4.910 4.810 4.814 5,245 -0.19(-3.72%)
Mar 06, 2012 4.880 5.000 4.680 5.000 19,330 +0.11(+2.25%)
Mar 05, 2012 4.990 5.250 4.880 4.890 25,757 -0.08(-1.61%)
Mar 02, 2012 4.770 5.000 4.770 4.970 14,054 +0.28(+5.97%)
Mar 01, 2012 4.750 4.990 4.600 4.690 40,824 -0.11(-2.29%)
Feb 29, 2012 5.250 5.250 4.700 4.800 98,776 -0.30(-5.88%)
Feb 28, 2012 5.390 5.880 5.000 5.100 205,399 -0.10(-1.92%)
Feb 27, 2012 4.990 5.223 4.990 5.200 61,134 +0.15(+2.97%)
Feb 24, 2012 5.140 5.140 4.750 5.050 22,190 -0.09(-1.75%)
Feb 23, 2012 4.960 5.250 4.960 5.140 27,504 +0.19(+3.84%)
Feb 22, 2012 4.980 5.430 4.800 4.950 49,758 -0.05(-1.00%)
Feb 21, 2012 6.250 6.250 4.600 5.000 66,520 -1.25(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.