Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.339 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.903 1.903 1.854 1.897 76,232 -0.02(-0.97%)
Mar 30, 2010 1.871 1.916 1.871 1.916 25,490 +0.01(+0.55%)
Mar 29, 2010 1.889 1.912 1.889 1.906 12,082 +0.02(+0.90%)
Mar 26, 2010 1.857 1.892 1.857 1.889 11,737 +0.01(+0.30%)
Mar 25, 2010 1.874 1.895 1.868 1.883 14,844 +0.00(+0.00%)
Mar 24, 2010 1.860 1.886 1.860 1.883 42,460 -0.02(-1.22%)
Mar 23, 2010 1.842 1.909 1.842 1.906 50,521 +0.05(+2.81%)
Mar 22, 2010 1.825 1.857 1.825 1.854 159,452 +0.01(+0.31%)
Mar 19, 2010 1.866 1.877 1.825 1.848 36,616 -0.03(-1.39%)
Mar 18, 2010 1.883 1.883 1.857 1.874 27,237 -0.01(-0.31%)
Mar 17, 2010 1.851 1.900 1.851 1.880 10,504 +0.01(+0.62%)
Mar 16, 2010 1.854 1.871 1.854 1.868 4,487 +0.02(+1.10%)
Mar 15, 2010 1.854 1.866 1.845 1.848 15,296 +0.00(+0.00%)
Mar 12, 2010 1.844 1.871 1.844 1.848 24,561 -0.01(-0.47%)
Mar 11, 2010 1.886 1.886 1.857 1.857 6,300 +0.00(+0.00%)
Mar 10, 2010 1.857 1.857 1.857 1.857 5,909 +0.00(+0.00%)
Mar 09, 2010 1.854 1.860 1.842 1.857 14,184 +0.01(+0.47%)
Mar 08, 2010 1.854 1.883 1.839 1.848 25,207 -0.01(-0.31%)
Mar 05, 2010 1.837 1.861 1.834 1.854 6,417 +0.04(+2.07%)
Mar 04, 2010 1.822 1.831 1.816 1.816 3,797 -0.01(-0.47%)
Mar 03, 2010 1.808 1.828 1.808 1.825 15,506 +0.00(+0.16%)
Mar 02, 2010 1.808 1.822 1.808 1.822 7,491 -0.00(-0.16%)
Mar 01, 2010 1.822 1.825 1.776 1.825 45,236 +0.02(+0.96%)
Feb 26, 2010 1.790 1.808 1.775 1.808 11,322 +0.01(+0.76%)
Feb 25, 2010 1.770 1.794 1.770 1.794 9,027 -0.01(-0.43%)
Feb 24, 2010 1.784 1.813 1.784 1.802 30,385 +0.03(+1.47%)
Feb 23, 2010 1.802 1.802 1.776 1.776 37,703 -0.03(-1.76%)
Feb 22, 2010 1.822 1.825 1.808 1.808 10,701 -0.03(-1.42%)
Feb 19, 2010 1.834 1.834 1.834 1.834 345 +0.02(+1.28%)
Feb 18, 2010 1.796 1.810 1.782 1.810 8,844 +0.01(+0.82%)
Feb 17, 2010 1.808 1.834 1.779 1.796 21,489 -0.02(-1.23%)
Feb 16, 2010 1.796 1.821 1.796 1.818 28,825 +0.03(+1.61%)
Feb 12, 2010 1.816 1.789 1.789 1.789 14,153 -0.01(-0.38%)
Feb 11, 2010 1.782 1.813 1.782 1.796 11,391 +0.06(+3.51%)
Feb 10, 2010 1.758 1.825 1.735 1.735 10,045 -0.05(-2.60%)
Feb 09, 2010 1.796 1.796 1.764 1.782 12,527 -0.08(-4.21%)
Feb 08, 2010 1.724 1.860 1.724 1.860 15,044 +0.12(+6.64%)
Feb 05, 2010 1.747 1.773 1.724 1.744 60,069 -0.01(-0.33%)
Feb 04, 2010 1.779 1.784 1.741 1.750 51,850 -0.06(-3.53%)
Feb 03, 2010 1.822 1.822 1.814 1.814 1,380 -0.01(-0.62%)
Feb 02, 2010 1.825 1.831 1.822 1.825 10,314 +0.03(+1.61%)
Feb 01, 2010 1.796 1.813 1.788 1.796 9,976 +0.02(+0.98%)
Jan 29, 2010 1.773 1.805 1.773 1.779 24,720 +0.01(+0.49%)
Jan 28, 2010 1.825 1.825 1.767 1.770 89,626 -0.02(-1.37%)
Jan 27, 2010 1.790 1.796 1.782 1.795 43,158 -0.02(-1.20%)
Jan 26, 2010 1.796 1.831 1.784 1.816 61,288 -0.02(-1.10%)
Jan 25, 2010 1.850 1.851 1.799 1.837 10,867 +0.03(+1.50%)
Jan 22, 2010 1.842 1.851 1.802 1.809 39,050 -0.05(-2.85%)
Jan 21, 2010 1.897 1.897 1.802 1.863 62,400 -0.03(-1.83%)
Jan 20, 2010 1.915 1.920 1.892 1.897 20,146 -0.03(-1.77%)
Jan 19, 2010 1.915 1.932 1.915 1.932 36,947 -0.01(-0.30%)
Jan 15, 2010 1.964 1.937 1.937 1.937 18,986 -0.00(-0.03%)
Jan 14, 2010 1.967 1.967 1.929 1.938 48,312 +0.00(+0.00%)
Jan 13, 2010 1.921 1.938 1.921 1.938 4,487 +0.01(+0.51%)
Jan 12, 2010 1.944 1.950 1.915 1.928 22,159 -0.02(-0.81%)
Jan 11, 2010 1.955 1.955 1.944 1.944 16,646 -0.00(-0.06%)
Jan 08, 2010 1.941 1.947 1.941 1.945 10,097 -0.01(-0.39%)
Jan 07, 2010 1.967 1.967 1.929 1.952 32,473 +0.02(+0.90%)
Jan 06, 2010 1.941 1.944 1.923 1.935 16,759 -0.01(-0.30%)
Jan 05, 2010 1.923 1.946 1.923 1.941 30,309 +0.02(+0.96%)
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.