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 (%)
Nov 29, 2013 6.130 6.290 6.010 6.290 0 +0.13(+2.11%)
Nov 27, 2013 6.100 6.239 6.100 6.160 0 -0.06(-0.96%)
Nov 26, 2013 6.200 6.280 6.173 6.220 0 +0.06(+0.97%)
Nov 25, 2013 6.010 6.230 6.010 6.160 0 +0.11(+1.82%)
Nov 22, 2013 6.040 6.120 5.911 6.050 0 +0.02(+0.33%)
Nov 21, 2013 6.080 6.100 6.000 6.030 0 -0.03(-0.50%)
Nov 20, 2013 5.870 6.115 5.810 6.060 0 +0.21(+3.59%)
Nov 19, 2013 5.800 5.870 5.620 5.850 0 +0.01(+0.17%)
Nov 18, 2013 5.690 5.840 5.610 5.840 0 +0.16(+2.82%)
Nov 15, 2013 5.470 5.700 5.400 5.680 0 +0.16(+2.90%)
Nov 14, 2013 5.250 5.530 5.050 5.520 0 -0.04(-0.72%)
Nov 12, 2013 5.590 5.700 5.480 5.560 0 -0.06(-1.07%)
Nov 11, 2013 5.640 5.720 5.550 5.620 0 +0.02(+0.36%)
Nov 08, 2013 5.680 5.780 5.560 5.600 0 -0.10(-1.75%)
Nov 07, 2013 5.710 5.780 5.660 5.700 0 -0.02(-0.35%)
Nov 06, 2013 5.650 5.780 5.600 5.720 0 +0.07(+1.24%)
Nov 05, 2013 5.690 5.710 5.650 5.650 0 -0.05(-0.88%)
Nov 04, 2013 5.650 5.750 5.630 5.700 0 +0.02(+0.35%)
Nov 01, 2013 5.720 5.730 5.630 5.680 0 +0.00(+0.00%)
Oct 31, 2013 5.650 5.730 5.588 5.680 0 +0.04(+0.71%)
Oct 30, 2013 5.740 5.800 5.580 5.640 0 -0.10(-1.74%)
Oct 29, 2013 5.750 5.750 5.710 5.740 0 +0.02(+0.35%)
Oct 28, 2013 5.710 5.780 5.660 5.720 0 +0.03(+0.53%)
Oct 25, 2013 5.680 5.750 5.640 5.690 0 +0.01(+0.18%)
Oct 24, 2013 5.780 5.780 5.590 5.680 0 -0.07(-1.22%)
Oct 23, 2013 5.800 5.800 5.750 5.750 0 -0.04(-0.69%)
Oct 22, 2013 5.750 5.800 5.710 5.790 0 +0.04(+0.70%)
Oct 21, 2013 5.740 5.800 5.720 5.750 0 +0.00(+0.00%)
Oct 18, 2013 5.730 5.900 5.730 5.750 257,192 +0.01(+0.17%)
Oct 17, 2013 5.820 5.830 5.730 5.740 0 -0.05(-0.86%)
Oct 16, 2013 5.800 5.830 5.700 5.790 0 +0.03(+0.52%)
Oct 15, 2013 5.560 5.850 5.560 5.760 0 -0.01(-0.17%)
Oct 14, 2013 5.680 5.820 5.680 5.770 0 +0.10(+1.76%)
Oct 11, 2013 5.650 5.710 5.630 5.670 0 +0.01(+0.18%)
Oct 10, 2013 5.650 5.720 5.580 5.660 0 +0.01(+0.18%)
Oct 09, 2013 5.550 5.650 5.500 5.650 0 +0.11(+1.99%)
Oct 08, 2013 5.700 5.700 5.520 5.540 0 -0.18(-3.15%)
Oct 07, 2013 5.660 5.760 5.650 5.720 0 +0.07(+1.24%)
Oct 04, 2013 5.650 5.700 5.630 5.650 0 -0.03(-0.53%)
Oct 03, 2013 5.710 5.780 5.610 5.680 0 -0.06(-1.05%)
Oct 02, 2013 5.750 5.790 5.651 5.740 0 -0.04(-0.69%)
Oct 01, 2013 5.750 5.820 5.590 5.780 0 +0.06(+1.05%)
Sep 27, 2013 5.840 5.840 5.710 5.720 0 +0.00(+0.00%)
Sep 26, 2013 5.810 5.815 5.710 5.720 0 -0.10(-1.72%)
Sep 25, 2013 5.800 5.850 5.750 5.820 0 +0.08(+1.31%)
Sep 24, 2013 5.670 5.920 5.670 5.745 0 +0.08(+1.50%)
Sep 23, 2013 5.480 5.745 5.430 5.660 0 +0.24(+4.43%)
Sep 20, 2013 5.470 5.500 5.400 5.420 0 -0.08(-1.45%)
Sep 19, 2013 5.590 5.620 5.390 5.500 0 -0.08(-1.43%)
Sep 18, 2013 5.600 5.650 5.340 5.580 0 -0.03(-0.53%)
Sep 17, 2013 5.630 5.770 5.600 5.610 0 +0.00(+0.00%)
Sep 16, 2013 5.740 5.820 5.610 5.610 0 -0.13(-2.26%)
Sep 13, 2013 5.550 5.840 5.550 5.740 0 +0.20(+3.61%)
Sep 12, 2013 5.710 5.730 5.500 5.540 39,059 -0.16(-2.81%)
Sep 11, 2013 5.740 5.750 5.650 5.700 0 -0.07(-1.21%)
Sep 10, 2013 5.820 5.850 5.700 5.770 0 +0.01(+0.17%)
Sep 09, 2013 5.890 6.010 5.730 5.760 0 -0.13(-2.21%)
Sep 06, 2013 5.811 5.902 5.780 5.890 0 +0.05(+0.86%)
Sep 05, 2013 5.810 5.860 5.510 5.840 0 +0.00(+0.00%)
Sep 04, 2013 5.790 5.950 5.790 5.840 0 -0.02(-0.34%)
Sep 03, 2013 6.000 6.077 5.690 5.860 0 -0.14(-2.33%)
Aug 30, 2013 5.710 6.000 5.710 6.000 0 +0.29(+5.08%)
Aug 29, 2013 5.800 5.850 5.680 5.710 0 -0.12(-2.06%)
Aug 28, 2013 5.870 5.870 5.740 5.830 0 -0.05(-0.85%)
Aug 27, 2013 5.670 5.960 5.670 5.880 0 +0.10(+1.73%)
Aug 26, 2013 5.750 5.910 5.700 5.780 0 +0.08(+1.40%)
Aug 23, 2013 5.710 5.800 5.610 5.700 0 -0.05(-0.87%)
Aug 22, 2013 5.850 5.890 5.620 5.750 0 -0.06(-1.03%)
Aug 21, 2013 5.920 5.950 5.750 5.810 0 -0.12(-2.02%)
Aug 20, 2013 5.970 5.989 5.820 5.930 0 -0.06(-1.00%)
Aug 19, 2013 6.250 6.400 5.900 5.990 0 -0.24(-3.85%)
Aug 16, 2013 5.790 6.250 5.540 6.230 0 +0.44(+7.60%)
Aug 15, 2013 5.790 5.790 5.690 5.790 43,314 -0.07(-1.19%)
Aug 14, 2013 5.890 5.950 5.720 5.860 0 +0.03(+0.51%)
Aug 13, 2013 5.870 5.870 5.790 5.830 40,546 +0.07(+1.22%)
Aug 12, 2013 5.480 5.780 5.415 5.760 43,025 +0.29(+5.30%)
Aug 09, 2013 5.540 5.590 5.400 5.470 13,396 -0.15(-2.67%)
Aug 08, 2013 5.600 5.680 5.530 5.620 23,617 +0.15(+2.74%)
Aug 07, 2013 5.550 5.590 5.465 5.470 39,332 -0.01(-0.18%)
Aug 06, 2013 5.370 5.480 5.310 5.480 43,994 +0.10(+1.86%)
Aug 05, 2013 5.440 5.530 5.260 5.380 41,140 +0.02(+0.37%)
Aug 02, 2013 5.375 5.480 5.290 5.360 52,171 +0.01(+0.19%)
Aug 01, 2013 5.470 5.470 5.250 5.350 104,999 -0.16(-2.90%)
Jul 31, 2013 5.340 5.540 5.340 5.510 0 +0.04(+0.73%)
Jul 30, 2013 5.480 5.520 5.000 5.470 0 -0.07(-1.26%)
Jul 29, 2013 5.510 5.540 5.280 5.540 0 +0.04(+0.73%)
Jul 26, 2013 5.550 5.550 5.400 5.500 0 -0.11(-1.96%)
Jul 25, 2013 5.590 5.620 5.350 5.610 0 +0.03(+0.54%)
Jul 24, 2013 5.630 5.710 5.560 5.580 0 -0.04(-0.71%)
Jul 23, 2013 5.630 5.740 5.590 5.620 0 -0.05(-0.88%)
Jul 22, 2013 5.650 5.760 5.520 5.670 0 -0.04(-0.70%)
Jul 19, 2013 5.999 6.000 5.640 5.710 0 -0.26(-4.36%)
Jul 18, 2013 5.800 6.080 5.800 5.970 0 +0.07(+1.20%)
Jul 17, 2013 5.830 6.000 5.740 5.899 94,623 +0.03(+0.49%)
Jul 16, 2013 6.100 6.110 5.860 5.870 0 -0.16(-2.65%)
Jul 15, 2013 5.840 6.140 5.650 6.030 0 +0.15(+2.55%)
Jul 12, 2013 5.510 5.950 5.510 5.880 0 +0.18(+3.16%)
Jul 11, 2013 5.450 5.700 5.400 5.700 0 +0.32(+5.95%)
Jul 10, 2013 5.290 5.450 5.260 5.380 0 +0.05(+0.94%)
Jul 09, 2013 5.200 5.330 5.200 5.330 0 +0.03(+0.57%)
Jul 08, 2013 5.240 5.409 5.210 5.300 0 +0.02(+0.38%)
Jul 05, 2013 5.360 5.420 5.200 5.280 0 -0.03(-0.56%)
Jul 03, 2013 5.400 5.500 5.260 5.310 0 -0.15(-2.75%)
Jul 02, 2013 5.530 5.530 5.400 5.460 0 -0.03(-0.55%)
Jul 01, 2013 5.720 5.720 5.400 5.490 0 -0.06(-1.08%)
Jun 28, 2013 5.500 5.620 5.450 5.550 188,521 -0.10(-1.77%)
Jun 26, 2013 5.350 5.850 5.290 5.650 0 +0.33(+6.20%)
Jun 25, 2013 5.370 5.400 5.300 5.320 0 +0.01(+0.19%)
Jun 24, 2013 5.360 5.400 5.240 5.310 0 -0.10(-1.85%)
Jun 21, 2013 5.340 5.530 5.330 5.410 61,709 +0.07(+1.31%)
Jun 20, 2013 5.380 5.440 5.260 5.340 0 -0.02(-0.37%)
Jun 19, 2013 5.360 5.450 5.250 5.360 0 -0.04(-0.74%)
Jun 18, 2013 5.280 5.450 5.140 5.400 0 +0.07(+1.31%)
Jun 17, 2013 5.380 5.430 5.270 5.330 0 -0.07(-1.30%)
Jun 14, 2013 5.450 5.500 5.390 5.400 0 -0.10(-1.82%)
Jun 13, 2013 5.430 5.579 5.380 5.500 16,198 +0.07(+1.29%)
Jun 12, 2013 5.490 5.490 5.350 5.430 39,437 -0.07(-1.27%)
Jun 11, 2013 5.550 5.590 5.469 5.500 76,833 +0.01(+0.18%)
Jun 10, 2013 5.400 5.500 5.300 5.490 0 +0.09(+1.67%)
Jun 07, 2013 5.480 5.480 5.280 5.400 0 +0.03(+0.56%)
Jun 06, 2013 5.490 5.500 5.310 5.370 0 -0.08(-1.47%)
Jun 05, 2013 5.400 5.490 5.290 5.450 0 +0.04(+0.74%)
Jun 04, 2013 5.660 5.709 5.400 5.410 0 -0.21(-3.74%)
Jun 03, 2013 5.800 5.800 5.590 5.620 45,584 -0.21(-3.60%)
May 31, 2013 5.815 5.890 5.625 5.830 163,057 +0.03(+0.52%)
May 30, 2013 5.630 5.870 5.610 5.800 0 +0.17(+3.02%)
May 29, 2013 5.690 5.760 5.580 5.630 19,244 -0.09(-1.57%)
May 28, 2013 5.490 5.780 5.490 5.720 56,388 +0.19(+3.44%)
May 24, 2013 5.450 5.556 5.450 5.530 0 +0.11(+2.03%)
May 23, 2013 5.500 5.550 5.410 5.420 0 -0.05(-0.91%)
May 22, 2013 5.660 5.699 5.430 5.470 0 -0.11(-1.97%)
May 21, 2013 5.500 5.660 5.420 5.580 0 -0.03(-0.45%)
May 20, 2013 5.550 5.630 5.500 5.605 0 -0.02(-0.44%)
May 17, 2013 5.747 5.747 5.546 5.630 0 -0.06(-1.05%)
May 16, 2013 5.660 5.820 5.660 5.690 39,255 -0.08(-1.39%)
May 15, 2013 5.830 5.880 5.650 5.770 0 +0.08(+1.41%)
May 13, 2013 5.710 5.920 5.510 5.690 0 +0.08(+1.43%)
May 10, 2013 5.660 5.770 5.600 5.610 0 -0.05(-0.88%)
May 09, 2013 5.600 5.750 5.520 5.660 0 -0.01(-0.18%)
May 08, 2013 5.790 5.790 5.530 5.670 0 -0.12(-2.07%)
May 07, 2013 5.950 6.000 5.150 5.790 0 -0.09(-1.53%)
May 06, 2013 5.850 5.890 5.810 5.880 0 -0.01(-0.17%)
May 03, 2013 6.000 6.000 5.880 5.890 0 -0.18(-2.97%)
May 02, 2013 5.780 6.150 5.740 6.070 0 +0.22(+3.76%)
May 01, 2013 5.800 5.850 5.540 5.850 0 -0.04(-0.68%)
Apr 30, 2013 5.670 5.910 5.670 5.890 0 +0.24(+4.25%)
Apr 29, 2013 5.900 5.900 5.640 5.650 26,406 -0.18(-3.09%)
Apr 26, 2013 5.750 5.898 5.670 5.830 50,888 +0.04(+0.66%)
Apr 25, 2013 5.680 5.820 5.570 5.792 20,093 +0.07(+1.26%)
Apr 24, 2013 5.830 5.830 5.590 5.720 0 -0.05(-0.87%)
Apr 23, 2013 5.500 5.880 5.250 5.770 142,621 +0.47(+8.87%)
Apr 22, 2013 5.500 5.500 5.150 5.300 67,655 -0.15(-2.75%)
Apr 19, 2013 5.500 5.600 5.450 5.450 114,145 -0.04(-0.73%)
Apr 18, 2013 5.350 5.510 5.310 5.490 62,196 +0.06(+1.10%)
Apr 17, 2013 5.350 5.690 5.240 5.430 58,330 -0.07(-1.27%)
Apr 16, 2013 5.660 5.688 5.330 5.500 111,286 -0.10(-1.79%)
Apr 15, 2013 5.300 5.740 5.300 5.600 160,988 +0.25(+4.67%)
Apr 12, 2013 5.200 5.360 5.120 5.350 1,841,840 +0.13(+2.49%)
Apr 11, 2013 5.050 5.330 5.020 5.220 54,566 +0.12(+2.35%)
Apr 10, 2013 5.250 5.250 5.010 5.100 42,094 -0.11(-2.11%)
Apr 09, 2013 5.140 5.240 5.000 5.210 25,338 +0.13(+2.56%)
Apr 08, 2013 5.050 5.080 4.890 5.080 13,894 +0.09(+1.80%)
Apr 05, 2013 4.620 4.990 4.620 4.990 16,000 +0.07(+1.42%)
Apr 04, 2013 4.990 4.990 4.680 4.920 12,875 -0.07(-1.40%)
Apr 03, 2013 4.690 4.990 4.600 4.990 26,180 +0.30(+6.40%)
Apr 02, 2013 4.940 5.010 4.600 4.690 48,484 -0.17(-3.50%)
Apr 01, 2013 5.050 5.140 4.860 4.860 11,050 -0.17(-3.46%)
Mar 28, 2013 5.000 5.050 4.905 5.034 42,765 +0.06(+1.29%)
Mar 27, 2013 5.000 5.000 4.800 4.970 15,500 +0.13(+2.69%)
Mar 26, 2013 4.830 4.890 4.800 4.840 10,536 +0.02(+0.41%)
Mar 25, 2013 4.860 4.900 4.800 4.820 21,953 +0.01(+0.21%)
Mar 22, 2013 4.970 4.970 4.800 4.810 101,938 -0.11(-2.24%)
Mar 21, 2013 4.940 5.050 4.900 4.920 52,909 -0.04(-0.81%)
Mar 20, 2013 5.080 5.090 4.870 4.960 82,233 -0.14(-2.75%)
Mar 19, 2013 5.050 5.140 5.000 5.100 22,893 +0.05(+0.99%)
Mar 18, 2013 5.210 5.250 5.000 5.050 30,672 -0.17(-3.26%)
Mar 15, 2013 5.200 5.300 5.090 5.220 27,178 -0.04(-0.76%)
Mar 14, 2013 5.330 5.400 5.170 5.260 32,122 -0.06(-1.13%)
Mar 13, 2013 5.400 5.400 5.310 5.320 15,753 -0.08(-1.48%)
Mar 12, 2013 5.330 5.450 5.270 5.400 24,749 +0.11(+2.08%)
Mar 11, 2013 5.250 5.304 5.220 5.290 19,343 -0.02(-0.38%)
Mar 08, 2013 5.220 5.400 5.220 5.310 16,605 +0.09(+1.72%)
Mar 07, 2013 5.400 5.430 5.150 5.220 44,472 -0.19(-3.51%)
Mar 06, 2013 5.720 5.720 5.340 5.410 34,446 -0.33(-5.75%)
Mar 05, 2013 5.420 5.740 5.420 5.740 4,681 +0.14(+2.50%)
Mar 04, 2013 5.480 5.640 5.376 5.600 7,640 +0.18(+3.32%)
Mar 01, 2013 5.410 5.420 5.350 5.420 14,481 -0.06(-1.09%)
Feb 28, 2013 5.420 5.480 5.350 5.480 57,758 -0.03(-0.54%)
Feb 27, 2013 5.350 5.550 5.350 5.510 74,357 +0.13(+2.42%)
Feb 26, 2013 5.300 5.400 5.300 5.380 11,370 -0.13(-2.36%)
Feb 22, 2013 5.710 5.710 5.400 5.510 21,576 -0.21(-3.70%)
Feb 21, 2013 5.790 5.790 5.660 5.722 12,255 -0.15(-2.52%)
Feb 20, 2013 6.000 6.000 5.460 5.870 33,234 -0.13(-2.17%)
Feb 19, 2013 5.330 6.000 5.330 6.000 331,550 +0.55(+10.09%)
Feb 15, 2013 5.400 5.480 5.330 5.450 17,071 +0.05(+0.93%)
Feb 14, 2013 5.350 5.460 5.340 5.400 17,791 +0.01(+0.19%)
Feb 13, 2013 5.500 5.510 5.350 5.390 32,469 -0.12(-2.18%)
Feb 12, 2013 5.399 5.510 5.399 5.510 43,388 +0.03(+0.55%)
Feb 11, 2013 5.440 5.500 5.440 5.480 14,689 +0.08(+1.48%)
Feb 08, 2013 5.539 5.540 5.400 5.400 66,120 -0.10(-1.82%)
Feb 07, 2013 5.480 5.500 5.430 5.500 32,757 +0.01(+0.18%)
Feb 06, 2013 5.530 5.530 5.480 5.490 42,441 +0.03(+0.55%)
Feb 04, 2013 5.500 5.600 5.460 5.460 46,199 -0.05(-0.91%)
Feb 01, 2013 5.500 5.630 5.500 5.510 28,228 -0.17(-2.99%)
Jan 31, 2013 5.660 5.690 5.520 5.680 4,515 +0.08(+1.43%)
Jan 30, 2013 5.650 5.690 5.590 5.600 10,160 -0.12(-2.04%)
Jan 29, 2013 5.460 5.800 5.460 5.716 41,498 -0.04(-0.76%)
Jan 28, 2013 5.750 5.760 5.250 5.760 124,006 +0.05(+0.88%)
Jan 25, 2013 5.650 5.800 5.650 5.710 28,130 +0.00(+0.00%)
Jan 24, 2013 5.710 5.750 5.530 5.710 41,937 -0.01(-0.17%)
Jan 23, 2013 5.750 5.800 5.710 5.720 4,700 -0.01(-0.17%)
Jan 22, 2013 5.920 5.920 5.650 5.730 46,621 -0.19(-3.21%)
Jan 18, 2013 5.830 5.940 5.810 5.920 31,316 +0.16(+2.78%)
Jan 17, 2013 5.740 5.900 5.510 5.760 66,982 +0.02(+0.35%)
Jan 16, 2013 5.660 5.750 5.660 5.740 13,972 -0.01(-0.17%)
Jan 15, 2013 5.750 5.800 5.650 5.750 24,562 -0.03(-0.52%)
Jan 14, 2013 5.650 5.800 5.610 5.780 36,484 +0.11(+1.94%)
Jan 11, 2013 5.720 5.760 5.650 5.670 25,313 +0.00(+0.00%)
Jan 10, 2013 5.650 5.740 5.620 5.670 39,405 +0.02(+0.35%)
Jan 09, 2013 5.610 5.800 5.610 5.650 32,654 +0.00(+0.00%)
Jan 08, 2013 5.650 5.744 5.600 5.650 36,520 +0.04(+0.71%)
Jan 07, 2013 5.750 5.760 5.600 5.610 17,463 -0.14(-2.43%)
Jan 04, 2013 5.600 5.760 5.560 5.750 14,975 +0.17(+3.05%)
Jan 03, 2013 5.540 5.730 5.540 5.580 11,667 -0.13(-2.28%)
Jan 02, 2013 5.800 5.800 5.650 5.710 15,529 +0.22(+4.01%)
Dec 31, 2012 5.500 5.550 5.430 5.490 23,259 +0.02(+0.37%)
Dec 28, 2012 5.450 5.560 5.450 5.470 12,046 -0.04(-0.73%)
Dec 27, 2012 5.510 5.650 5.450 5.510 16,864 -0.10(-1.78%)
Dec 26, 2012 5.610 5.699 5.450 5.610 30,600 +0.06(+1.08%)
Dec 24, 2012 5.620 5.709 5.510 5.550 25,841 -0.25(-4.31%)
Dec 21, 2012 5.550 5.820 5.450 5.800 18,195 -0.05(-0.85%)
Dec 20, 2012 5.630 5.900 5.610 5.850 24,610 +0.19(+3.36%)
Dec 19, 2012 5.800 5.800 5.620 5.660 26,729 -0.10(-1.74%)
Dec 18, 2012 5.530 5.850 5.530 5.760 32,904 +0.09(+1.59%)
Dec 17, 2012 5.600 5.720 5.480 5.670 10,941 -0.08(-1.39%)
Dec 14, 2012 5.460 5.790 5.460 5.750 6,600 +0.20(+3.60%)
Dec 13, 2012 5.590 5.790 5.440 5.550 24,575 -0.08(-1.42%)
Dec 12, 2012 5.600 5.900 5.580 5.630 70,699 -0.03(-0.53%)
Dec 11, 2012 5.760 5.800 5.510 5.660 12,956 -0.01(-0.18%)
Dec 10, 2012 5.800 5.920 5.480 5.670 34,473 -0.23(-3.90%)
Dec 07, 2012 5.370 5.900 5.250 5.900 73,710 +0.60(+11.32%)
Dec 06, 2012 5.350 5.420 5.250 5.300 94,670 -0.10(-1.85%)
Dec 05, 2012 5.320 5.440 5.280 5.400 9,313 +0.04(+0.75%)
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.