Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.988 2.009 1.991 2.009 30,036 +0.02(+1.07%)
Dec 29, 2011 1.979 2.024 1.954 1.988 37,884 -0.01(-0.31%)
Dec 28, 2011 2.004 2.029 1.988 1.994 54,672 -0.03(-1.24%)
Dec 27, 2011 1.997 2.041 1.988 2.019 79,556 -0.02(-0.77%)
Dec 23, 2011 2.032 2.041 1.994 2.035 96,935 +0.05(+2.30%)
Dec 21, 2011 2.029 2.029 1.967 1.989 46,802 +0.02(+1.18%)
Dec 20, 2011 1.963 1.968 1.957 1.966 20,850 +0.02(+1.00%)
Dec 19, 2011 1.951 1.954 1.944 1.947 36,092 -0.02(-1.11%)
Dec 16, 2011 1.938 1.979 1.938 1.969 17,247 +0.04(+2.24%)
Dec 15, 2011 1.929 1.932 1.925 1.925 57,486 -0.00(-0.00%)
Dec 14, 2011 1.960 1.960 1.910 1.925 70,144 -0.02(-1.12%)
Dec 13, 2011 1.963 2.019 1.944 1.947 60,593 -0.02(-1.22%)
Dec 12, 2011 2.005 2.005 1.968 1.971 74,528 -0.09(-4.50%)
Dec 09, 2011 2.040 2.080 2.018 2.064 22,905 -0.00(-0.18%)
Dec 07, 2011 2.049 2.068 2.068 2.068 26,132 -0.02(-0.86%)
Dec 06, 2011 2.040 2.086 2.024 2.086 57,261 +0.04(+1.92%)
Dec 05, 2011 2.027 2.049 2.015 2.047 63,846 +0.02(+1.09%)
Dec 02, 2011 2.012 2.027 2.012 2.025 35,810 +0.01(+0.62%)
Dec 01, 2011 1.959 2.019 1.959 2.012 18,376 +0.04(+2.08%)
Nov 30, 2011 1.940 1.978 1.940 1.971 30,326 +0.06(+3.08%)
Nov 29, 2011 1.925 1.931 1.912 1.912 15,818 -0.01(-0.48%)
Nov 28, 2011 1.925 1.925 1.922 1.922 7,097 +0.00(+0.00%)
Nov 25, 2011 1.894 1.922 1.894 1.922 6,352 +0.02(+0.81%)
Nov 23, 2011 1.906 1.906 1.894 1.906 3,548 +0.00(+0.00%)
Nov 22, 2011 1.919 1.965 1.906 1.906 61,620 -0.02(-1.28%)
Nov 21, 2011 2.027 2.033 1.930 1.931 67,266 -0.11(-5.32%)
Nov 18, 2011 2.036 2.083 2.030 2.040 27,683 -0.01(-0.57%)
Nov 17, 2011 2.077 2.086 2.036 2.051 15,924 -0.05(-2.39%)
Nov 16, 2011 2.058 2.105 2.055 2.102 53,561 +0.00(+0.00%)
Nov 15, 2011 2.055 2.102 2.030 2.102 28,993 +0.00(+0.00%)
Nov 14, 2011 2.117 2.117 2.092 2.102 17,786 -0.01(-0.41%)
Nov 11, 2011 2.089 2.139 2.089 2.110 77,186 +0.07(+3.62%)
Nov 10, 2011 2.015 2.067 2.015 2.036 41,227 +0.04(+1.86%)
Nov 09, 2011 1.999 2.014 1.841 1.999 46,657 -0.09(-4.39%)
Nov 08, 2011 2.089 2.136 2.033 2.091 95,424 -0.00(-0.03%)
Nov 07, 2011 2.102 2.136 2.046 2.092 29,519 -0.01(-0.47%)
Nov 04, 2011 2.126 2.126 2.098 2.102 967 +0.05(+2.40%)
Nov 03, 2011 2.040 2.052 2.030 2.052 13,550 +0.02(+1.07%)
Nov 02, 2011 2.080 2.080 2.021 2.031 20,325 -0.00(-0.12%)
Nov 01, 2011 2.095 2.095 2.022 2.033 5,807 -0.06(-2.76%)
Oct 31, 2011 2.077 2.123 2.071 2.091 34,313 -0.07(-3.23%)
Oct 28, 2011 2.129 2.160 2.129 2.160 134,293 +0.03(+1.43%)
Oct 27, 2011 2.077 2.133 2.071 2.130 91,827 +0.05(+2.57%)
Oct 26, 2011 2.030 2.077 2.030 2.077 5,155 +0.05(+2.30%)
Oct 25, 2011 2.024 2.049 2.015 2.030 5,165 -0.02(-0.77%)
Oct 24, 2011 2.002 2.058 2.002 2.046 40,033 +0.03(+1.57%)
Oct 21, 2011 1.937 2.014 1.937 2.014 19,841 +0.06(+3.31%)
Oct 20, 2011 1.916 1.953 1.914 1.950 7,904 -0.00(-0.06%)
Oct 19, 2011 1.953 1.968 1.922 1.951 12,695 -0.04(-1.93%)
Oct 18, 2011 1.934 1.999 1.934 1.989 26,609 +0.04(+2.04%)
Oct 17, 2011 1.978 1.978 1.919 1.950 17,421 -0.05(-2.62%)
Oct 14, 2011 1.953 2.002 1.953 2.002 73,879 +0.05(+2.52%)
Oct 13, 2011 1.931 1.965 1.922 1.953 12,449 -0.00(-0.16%)
Oct 12, 2011 1.922 1.959 1.922 1.956 35,626 +0.05(+2.44%)
Oct 11, 2011 1.903 1.910 1.888 1.909 7,223 -0.00(-0.13%)
Oct 10, 2011 1.894 1.919 1.850 1.912 30,713 +0.06(+3.11%)
Oct 07, 2011 1.835 1.854 1.835 1.854 10,623 +0.02(+1.22%)
Oct 06, 2011 1.863 1.863 1.832 1.832 2,419 +0.01(+0.68%)
Oct 05, 2011 1.742 1.819 1.717 1.819 16,056 +0.08(+4.45%)
Oct 04, 2011 1.674 1.825 1.674 1.742 78,402 -0.05(-2.94%)
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.