Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.240 -0.001 (-0.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 1.939 2.069 1.939 2.050 53,400 +0.07(+3.74%)
Aug 30, 2011 1.964 1.983 1.915 1.976 31,103 -0.01(-0.44%)
Aug 29, 2011 1.955 1.985 1.955 1.985 8,756 +0.04(+2.03%)
Aug 26, 2011 1.949 1.949 1.942 1.946 8,231 +0.00(+0.16%)
Aug 25, 2011 1.942 1.942 1.942 1.942 16,540 -0.06(-2.78%)
Aug 24, 2011 1.927 1.998 1.927 1.998 40,806 +0.07(+3.68%)
Aug 23, 2011 1.899 1.948 1.899 1.927 12,843 +0.03(+1.46%)
Aug 22, 2011 1.927 1.927 1.896 1.899 17,974 -0.01(-0.48%)
Aug 19, 2011 1.878 1.924 1.865 1.909 55,709 -0.02(-1.28%)
Aug 18, 2011 1.995 1.998 1.884 1.933 52,155 -0.07(-3.54%)
Aug 17, 2011 2.004 2.020 2.004 2.004 1,621 -0.00(-0.18%)
Aug 16, 2011 2.026 2.026 2.008 2.008 4,540 -0.01(-0.31%)
Aug 15, 2011 1.998 2.014 1.998 2.014 6,697 +0.02(+1.02%)
Aug 12, 2011 1.930 1.998 1.930 1.994 47,750 +0.04(+1.99%)
Aug 11, 2011 1.850 1.961 1.850 1.955 36,435 +0.10(+5.67%)
Aug 10, 2011 1.801 1.899 1.801 1.850 73,350 +0.00(+0.00%)
Aug 09, 2011 1.835 1.856 1.810 1.850 33,246 +0.03(+1.42%)
Aug 08, 2011 1.924 1.924 1.782 1.824 193,802 -0.14(-6.98%)
Aug 05, 2011 1.979 1.983 1.946 1.961 35,886 -0.04(-2.00%)
Aug 04, 2011 2.035 2.050 2.001 2.001 141,514 -0.05(-2.26%)
Aug 03, 2011 2.053 2.060 2.038 2.047 50,637 -0.01(-0.30%)
Aug 02, 2011 2.106 2.106 2.053 2.053 103,862 -0.05(-2.35%)
Aug 01, 2011 2.140 2.140 2.066 2.103 170,794 +0.02(+1.19%)
Jul 29, 2011 2.097 2.108 2.078 2.078 120,893 -0.04(-1.75%)
Jul 28, 2011 2.121 2.135 2.115 2.115 41,351 -0.01(-0.29%)
Jul 27, 2011 2.152 2.152 2.100 2.121 60,422 -0.05(-2.27%)
Jul 26, 2011 2.168 2.174 2.121 2.171 159,948 -0.02(-0.77%)
Jul 25, 2011 2.152 2.205 2.152 2.188 49,554 -0.02(-1.05%)
Jul 22, 2011 2.211 2.217 2.189 2.211 92,942 +0.00(+0.01%)
Jul 21, 2011 2.171 2.214 2.171 2.210 676,723 +0.03(+1.26%)
Jul 20, 2011 2.177 2.186 2.165 2.183 30,165 +0.01(+0.28%)
Jul 19, 2011 2.149 2.177 2.143 2.177 14,983 +0.02(+1.15%)
Jul 18, 2011 2.164 2.164 2.112 2.152 44,828 -0.02(-0.85%)
Jul 15, 2011 2.217 2.217 2.171 2.171 16,342 +0.00(+0.14%)
Jul 14, 2011 2.183 2.183 2.168 2.168 22,378 -0.02(-1.13%)
Jul 13, 2011 2.201 2.201 2.186 2.192 23,199 +0.02(+0.71%)
Jul 12, 2011 2.171 2.186 2.165 2.177 34,784 +0.00(+0.00%)
Jul 11, 2011 2.174 2.180 2.168 2.177 40,842 -0.06(-2.49%)
Jul 08, 2011 2.195 2.232 2.195 2.232 30,441 -0.00(-0.14%)
Jul 07, 2011 2.174 2.235 2.174 2.235 52,216 +0.01(+0.55%)
Jul 06, 2011 2.209 2.223 2.209 2.223 4,556 +0.00(+0.00%)
Jul 05, 2011 2.242 2.242 2.223 2.223 6,635 -0.02(-0.83%)
Jul 01, 2011 2.217 2.245 2.217 2.242 30,811 +0.04(+1.82%)
Jun 30, 2011 2.205 2.208 2.189 2.201 72,691 +0.02(+0.79%)
Jun 29, 2011 2.177 2.189 2.174 2.184 17,189 +0.02(+1.06%)
Jun 28, 2011 2.173 2.177 2.158 2.161 80,436 -0.01(-0.43%)
Jun 27, 2011 2.154 2.180 2.149 2.171 34,823 +0.04(+1.88%)
Jun 24, 2011 2.189 2.189 2.131 2.131 18,009 -0.06(-2.68%)
Jun 23, 2011 2.143 2.189 2.134 2.189 76,414 +0.02(+0.97%)
Jun 22, 2011 2.168 2.174 2.154 2.168 112,950 +0.00(+0.03%)
Jun 21, 2011 2.127 2.189 2.127 2.168 36,091 +0.05(+2.48%)
Jun 20, 2011 2.115 2.126 2.109 2.115 25,621 -0.01(-0.44%)
Jun 17, 2011 2.103 2.143 2.103 2.124 15,969 -0.00(-0.16%)
Jun 16, 2011 2.134 2.143 2.128 2.128 10,378 -0.00(-0.22%)
Jun 15, 2011 2.164 2.164 2.121 2.132 23,400 -0.04(-1.62%)
Jun 14, 2011 2.155 2.171 2.155 2.168 21,211 +0.02(+1.15%)
Jun 13, 2011 2.146 2.146 2.127 2.143 96,974 -0.00(-0.14%)
Jun 10, 2011 2.146 2.163 2.143 2.146 82,729 -0.05(-2.38%)
Jun 09, 2011 2.180 2.198 2.171 2.198 153,368 +0.05(+2.18%)
Jun 08, 2011 2.174 2.192 2.149 2.152 56,254 -0.03(-1.26%)
Jun 07, 2011 2.189 2.189 2.168 2.179 12,593 +0.01(+0.67%)
Jun 06, 2011 2.189 2.195 2.161 2.164 28,832 -0.03(-1.27%)
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.