Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.462 -0.008 (-0.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.851 2.855 2.785 2.851 76,607 +0.00(+0.00%)
Sep 28, 2017 2.832 2.856 2.785 2.851 29,875 -0.01(-0.20%)
Sep 27, 2017 2.879 2.880 2.851 2.857 8,270 -0.01(-0.21%)
Sep 26, 2017 2.832 2.863 2.832 2.863 31,070 +0.01(+0.28%)
Sep 25, 2017 2.871 2.871 2.824 2.855 9,786 -0.02(-0.82%)
Sep 22, 2017 2.867 2.879 2.852 2.879 7,416 -0.00(-0.14%)
Sep 21, 2017 2.848 2.883 2.848 2.883 43,508 +0.02(+0.55%)
Sep 20, 2017 2.899 2.899 2.859 2.867 40,604 -0.00(-0.14%)
Sep 19, 2017 2.867 2.883 2.867 2.871 18,034 -0.01(-0.41%)
Sep 18, 2017 2.903 2.903 2.880 2.883 8,876 +0.01(+0.27%)
Sep 15, 2017 2.875 2.899 2.867 2.875 19,809 -0.03(-0.95%)
Sep 14, 2017 2.883 2.903 2.883 2.903 18,227 +0.02(+0.55%)
Sep 13, 2017 2.879 2.887 2.855 2.887 23,640 +0.00(+0.14%)
Sep 12, 2017 2.867 2.887 2.844 2.883 39,829 +0.02(+0.55%)
Sep 11, 2017 2.832 2.871 2.832 2.867 23,823 +0.06(+1.96%)
Sep 08, 2017 2.840 2.840 2.785 2.812 31,164 +0.00(+0.00%)
Sep 07, 2017 2.844 2.844 2.804 2.812 39,694 -0.04(-1.38%)
Sep 06, 2017 2.875 2.875 2.836 2.851 105,534 -0.04(-1.36%)
Sep 05, 2017 2.895 2.895 2.872 2.891 110,860 -0.02(-0.68%)
Sep 01, 2017 2.888 2.910 2.883 2.910 6,496 +0.02(+0.82%)
Aug 31, 2017 2.844 2.902 2.844 2.887 91,964 +0.04(+1.38%)
Aug 30, 2017 2.816 2.848 2.816 2.848 14,734 +0.02(+0.70%)
Aug 29, 2017 2.792 2.828 2.789 2.828 85,132 -0.01(-0.28%)
Aug 28, 2017 2.816 2.836 2.808 2.836 49,961 -0.00(-0.14%)
Aug 25, 2017 2.836 2.840 2.823 2.840 30,172 -0.00(-0.14%)
Aug 24, 2017 2.828 2.844 2.816 2.844 45,595 +0.01(+0.28%)
Aug 23, 2017 2.820 2.836 2.804 2.836 23,340 -0.00(-0.14%)
Aug 22, 2017 2.820 2.840 2.820 2.840 30,940 +0.00(+0.14%)
Aug 21, 2017 2.824 2.836 2.801 2.836 13,338 +0.02(+0.56%)
Aug 18, 2017 2.819 2.824 2.812 2.820 3,295 -0.02(-0.55%)
Aug 17, 2017 2.817 2.851 2.817 2.836 23,358 -0.02(-0.83%)
Aug 16, 2017 2.840 2.859 2.838 2.859 8,047 +0.00(+0.14%)
Aug 15, 2017 2.855 2.863 2.828 2.855 53,749 +0.01(+0.28%)
Aug 14, 2017 2.812 2.859 2.808 2.848 61,636 +0.02(+0.70%)
Aug 11, 2017 2.832 2.848 2.773 2.828 52,516 -0.02(-0.69%)
Aug 10, 2017 2.855 2.861 2.702 2.848 203,173 -0.02(-0.82%)
Aug 09, 2017 2.892 2.892 2.863 2.871 19,453 -0.02(-0.66%)
Aug 08, 2017 2.875 2.895 2.875 2.890 18,131 +0.01(+0.26%)
Aug 07, 2017 2.871 2.898 2.871 2.883 32,712 -0.00(-0.11%)
Aug 04, 2017 2.886 2.871 2.886 11,665 +0.01(+0.52%)
Aug 03, 2017 2.883 2.883 2.867 2.871 24,782 -0.03(-0.95%)
Aug 02, 2017 2.891 2.899 2.879 2.899 23,628 -0.01(-0.27%)
Aug 01, 2017 2.891 2.911 2.885 2.906 22,049 +0.02(+0.68%)
Jul 31, 2017 2.887 2.901 2.875 2.887 24,151 +0.00(+0.00%)
Jul 28, 2017 2.907 2.932 2.887 2.887 23,109 -0.01(-0.27%)
Jul 27, 2017 2.910 2.922 2.871 2.895 41,578 -0.03(-1.08%)
Jul 26, 2017 2.903 2.926 2.889 2.926 67,105 +0.02(+0.54%)
Jul 25, 2017 2.899 2.910 2.893 2.910 11,276 -0.00(-0.13%)
Jul 24, 2017 2.891 2.926 2.871 2.914 50,950 +0.00(+0.14%)
Jul 21, 2017 2.883 2.910 2.871 2.910 46,144 +0.01(+0.27%)
Jul 20, 2017 2.918 2.918 2.882 2.903 15,484 -0.02(-0.81%)
Jul 19, 2017 2.875 2.926 2.867 2.926 40,380 +0.04(+1.50%)
Jul 18, 2017 2.902 2.902 2.879 2.883 29,836 +0.01(+0.27%)
Jul 17, 2017 2.887 2.910 2.840 2.875 44,133 -0.03(-0.95%)
Jul 14, 2017 2.883 2.911 2.867 2.903 29,092 +0.01(+0.27%)
Jul 13, 2017 2.899 2.904 2.855 2.895 61,710 -0.00(-0.14%)
Jul 12, 2017 2.934 2.934 2.844 2.899 49,185 +0.00(+0.00%)
Jul 11, 2017 2.855 2.926 2.836 2.899 70,088 +0.04(+1.38%)
Jul 10, 2017 2.859 2.867 2.848 2.859 33,714 +0.00(+0.00%)
Jul 07, 2017 2.840 2.868 2.832 2.859 31,860 +0.02(+0.83%)
Jul 06, 2017 2.844 2.844 2.831 2.836 4,309 +0.00(+0.00%)
Jul 05, 2017 2.832 2.848 2.826 2.836 174,933 +0.00(+0.14%)
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.