Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.890 2.918 2.918 2.918 16,619 +0.03(+0.98%)
Aug 28, 2014 2.890 2.904 2.890 2.890 9,971 -0.04(-1.45%)
Aug 27, 2014 2.904 2.932 2.900 2.932 4,797 +0.04(+1.40%)
Aug 26, 2014 2.897 2.915 2.892 2.892 16,819 -0.02(-0.78%)
Aug 25, 2014 2.893 2.915 2.893 2.915 20,959 +0.02(+0.74%)
Aug 22, 2014 2.879 2.890 2.890 2.893 9,977 +0.00(+0.12%)
Aug 21, 2014 2.865 2.886 2.865 2.890 13,737 +0.01(+0.25%)
Aug 20, 2014 2.861 2.893 2.861 2.883 32,829 -0.01(-0.32%)
Aug 19, 2014 2.904 2.904 2.904 2.892 50,175 +0.01(+0.20%)
Aug 18, 2014 2.869 2.886 2.869 2.886 14,962 +0.03(+0.99%)
Aug 15, 2014 2.851 2.876 2.840 2.858 30,111 -0.00(-0.12%)
Aug 14, 2014 2.847 2.869 2.847 2.861 122,105 +0.02(+0.88%)
Aug 13, 2014 2.851 2.837 2.837 2.837 9,878 +0.00(+0.00%)
Aug 12, 2014 2.847 2.847 2.829 2.837 7,323 -0.00(-0.10%)
Aug 11, 2014 2.851 2.851 2.829 2.839 8,740 -0.01(-0.27%)
Aug 08, 2014 2.829 2.851 2.829 2.847 17,650 +0.01(+0.50%)
Aug 07, 2014 2.837 2.838 2.833 2.833 15,965 -0.00(-0.08%)
Aug 06, 2014 2.840 2.840 2.829 2.835 12,830 -0.04(-1.29%)
Aug 05, 2014 2.847 2.872 2.844 2.872 7,515 +0.02(+0.87%)
Aug 04, 2014 2.844 2.847 2.844 2.847 6,853 +0.00(+0.00%)
Aug 01, 2014 2.854 2.854 2.844 2.847 20,540 -0.01(-0.25%)
Jul 31, 2014 2.883 2.883 2.851 2.854 50,792 -0.04(-1.41%)
Jul 30, 2014 2.891 2.895 2.886 2.895 12,909 +0.00(+0.13%)
Jul 29, 2014 2.900 2.900 2.883 2.891 17,061 +0.01(+0.18%)
Jul 28, 2014 2.883 2.922 2.883 2.886 33,773 -0.02(-0.85%)
Jul 25, 2014 2.918 2.918 2.890 2.911 9,413 -0.00(-0.17%)
Jul 24, 2014 2.897 2.916 2.886 2.916 8,706 +0.02(+0.66%)
Jul 23, 2014 2.903 2.903 2.897 2.897 13,292 -0.00(-0.12%)
Jul 22, 2014 2.897 2.903 2.897 2.900 9,532 +0.02(+0.74%)
Jul 21, 2014 2.911 2.911 2.879 2.879 4,512 -0.01(-0.49%)
Jul 18, 2014 2.879 2.908 2.879 2.893 6,129 +0.00(+0.12%)
Jul 17, 2014 2.890 2.890 2.886 2.890 10,855 -0.00(-0.12%)
Jul 16, 2014 2.890 2.899 2.886 2.893 16,467 +0.00(+0.12%)
Jul 15, 2014 2.894 2.897 2.890 2.890 7,743 -0.01(-0.25%)
Jul 14, 2014 2.897 2.897 2.883 2.897 10,808 +0.01(+0.49%)
Jul 11, 2014 2.879 2.883 2.872 2.883 14,230 +0.01(+0.37%)
Jul 10, 2014 2.869 2.876 2.847 2.872 44,533 -0.01(-0.25%)
Jul 09, 2014 2.890 2.890 2.869 2.879 16,813 +0.00(+0.00%)
Jul 08, 2014 2.929 2.929 2.847 2.879 63,575 -0.04(-1.34%)
Jul 07, 2014 2.908 2.918 2.900 2.918 29,494 +0.01(+0.24%)
Jul 03, 2014 2.904 2.911 2.911 2.911 16,337 +0.01(+0.37%)
Jul 02, 2014 2.908 2.922 2.872 2.900 28,455 -0.02(-0.85%)
Jul 01, 2014 2.922 2.925 2.918 2.925 6,568 +0.03(+1.10%)
Jun 30, 2014 2.894 2.904 2.893 2.893 4,580 +0.00(+0.00%)
Jun 27, 2014 2.862 2.893 2.862 2.893 45,429 +0.02(+0.74%)
Jun 26, 2014 2.876 2.883 2.861 2.872 22,075 -0.01(-0.49%)
Jun 25, 2014 2.861 2.886 2.861 2.886 18,033 +0.01(+0.37%)
Jun 24, 2014 2.876 2.900 2.876 2.876 48,358 -0.02(-0.61%)
Jun 23, 2014 2.893 2.904 2.872 2.893 35,829 +0.01(+0.49%)
Jun 20, 2014 2.852 2.893 2.852 2.879 20,548 +0.00(+0.00%)
Jun 19, 2014 2.858 2.883 2.848 2.879 76,112 +0.01(+0.25%)
Jun 18, 2014 2.883 2.883 2.855 2.872 49,544 +0.00(+0.00%)
Jun 17, 2014 2.861 2.876 2.861 2.872 8,892 +0.01(+0.37%)
Jun 16, 2014 2.858 2.861 2.858 2.861 34,407 +0.01(+0.25%)
Jun 13, 2014 2.886 2.886 2.854 2.854 10,041 -0.01(-0.31%)
Jun 12, 2014 2.861 2.879 2.844 2.863 69,749 -0.04(-1.41%)
Jun 11, 2014 2.883 2.904 2.840 2.904 121,970 +0.01(+0.49%)
Jun 10, 2014 2.883 2.915 2.876 2.890 59,575 -0.01(-0.31%)
Jun 06, 2014 2.893 2.918 2.893 2.899 70,375 +0.01(+0.18%)
Jun 05, 2014 2.900 2.901 2.883 2.893 50,817 -0.01(-0.24%)
Jun 04, 2014 2.908 2.918 2.897 2.900 33,083 -0.02(-0.73%)
Jun 03, 2014 2.939 2.943 2.900 2.922 48,837 +0.01(+0.24%)
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.