Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 1.938 2.068 1.938 2.049 53,432 +0.07(+3.74%)
Aug 30, 2011 1.963 1.981 1.914 1.975 31,121 -0.01(-0.44%)
Aug 29, 2011 1.954 1.984 1.954 1.984 8,762 +0.04(+2.03%)
Aug 26, 2011 1.947 1.947 1.941 1.944 8,236 +0.00(+0.16%)
Aug 25, 2011 1.941 1.941 1.941 1.941 16,550 -0.06(-2.78%)
Aug 24, 2011 1.926 1.997 1.926 1.997 40,831 +0.07(+3.68%)
Aug 23, 2011 1.898 1.947 1.898 1.926 12,851 +0.03(+1.46%)
Aug 22, 2011 1.926 1.926 1.895 1.898 17,985 -0.01(-0.48%)
Aug 19, 2011 1.877 1.923 1.864 1.907 55,743 -0.02(-1.28%)
Aug 18, 2011 1.994 1.997 1.883 1.932 52,186 -0.07(-3.54%)
Aug 17, 2011 2.003 2.018 2.003 2.003 1,622 -0.00(-0.18%)
Aug 16, 2011 2.025 2.025 2.007 2.007 4,543 -0.01(-0.31%)
Aug 15, 2011 1.997 2.013 1.997 2.013 6,701 +0.02(+1.02%)
Aug 12, 2011 1.929 1.996 1.929 1.992 47,779 +0.04(+1.99%)
Aug 11, 2011 1.849 1.960 1.849 1.954 36,456 +0.10(+5.67%)
Aug 10, 2011 1.800 1.898 1.800 1.849 73,394 +0.00(+0.00%)
Aug 09, 2011 1.833 1.855 1.809 1.849 33,266 +0.03(+1.42%)
Aug 08, 2011 1.923 1.923 1.781 1.823 193,919 -0.14(-6.98%)
Aug 05, 2011 1.978 1.981 1.944 1.960 35,908 -0.04(-2.00%)
Aug 04, 2011 2.034 2.049 2.000 2.000 141,599 -0.05(-2.26%)
Aug 03, 2011 2.052 2.058 2.037 2.046 50,667 -0.01(-0.30%)
Aug 02, 2011 2.105 2.105 2.052 2.052 103,925 -0.05(-2.35%)
Aug 01, 2011 2.139 2.139 2.065 2.102 170,897 +0.02(+1.19%)
Jul 29, 2011 2.095 2.107 2.077 2.077 120,966 -0.04(-1.75%)
Jul 28, 2011 2.120 2.133 2.114 2.114 41,376 -0.01(-0.29%)
Jul 27, 2011 2.151 2.151 2.099 2.120 60,458 -0.05(-2.27%)
Jul 26, 2011 2.166 2.173 2.120 2.169 160,045 -0.02(-0.77%)
Jul 25, 2011 2.151 2.203 2.151 2.186 49,583 -0.02(-1.05%)
Jul 22, 2011 2.209 2.216 2.188 2.209 92,998 +0.00(+0.01%)
Jul 21, 2011 2.169 2.212 2.169 2.209 677,131 +0.03(+1.26%)
Jul 20, 2011 2.175 2.185 2.163 2.182 30,183 +0.01(+0.28%)
Jul 19, 2011 2.148 2.175 2.142 2.175 14,992 +0.02(+1.15%)
Jul 18, 2011 2.163 2.163 2.111 2.151 44,855 -0.02(-0.85%)
Jul 15, 2011 2.216 2.216 2.169 2.169 16,352 +0.00(+0.14%)
Jul 14, 2011 2.182 2.182 2.166 2.166 22,392 -0.02(-1.13%)
Jul 13, 2011 2.200 2.200 2.185 2.191 23,213 +0.02(+0.71%)
Jul 12, 2011 2.169 2.185 2.163 2.175 34,805 +0.00(+0.00%)
Jul 11, 2011 2.172 2.179 2.166 2.175 40,867 -0.06(-2.49%)
Jul 08, 2011 2.194 2.231 2.194 2.231 30,459 -0.00(-0.14%)
Jul 07, 2011 2.172 2.234 2.172 2.234 52,248 +0.01(+0.55%)
Jul 06, 2011 2.208 2.222 2.208 2.222 4,559 +0.00(+0.00%)
Jul 05, 2011 2.240 2.240 2.222 2.222 6,639 -0.02(-0.83%)
Jul 01, 2011 2.216 2.243 2.216 2.240 30,829 +0.04(+1.82%)
Jun 30, 2011 2.203 2.206 2.188 2.200 72,735 +0.02(+0.79%)
Jun 29, 2011 2.175 2.188 2.173 2.183 17,199 +0.02(+1.06%)
Jun 28, 2011 2.172 2.176 2.157 2.160 80,485 -0.01(-0.43%)
Jun 27, 2011 2.153 2.179 2.148 2.169 34,844 +0.04(+1.88%)
Jun 24, 2011 2.188 2.188 2.129 2.129 18,020 -0.06(-2.68%)
Jun 23, 2011 2.142 2.188 2.132 2.188 76,461 +0.02(+0.97%)
Jun 22, 2011 2.166 2.172 2.153 2.167 113,018 +0.00(+0.03%)
Jun 21, 2011 2.126 2.188 2.126 2.166 36,112 +0.05(+2.48%)
Jun 20, 2011 2.114 2.124 2.108 2.114 25,637 -0.01(-0.44%)
Jun 17, 2011 2.102 2.142 2.102 2.123 15,979 -0.00(-0.16%)
Jun 16, 2011 2.132 2.142 2.127 2.127 10,384 -0.00(-0.22%)
Jun 15, 2011 2.163 2.163 2.120 2.131 23,414 -0.04(-1.62%)
Jun 14, 2011 2.154 2.169 2.154 2.166 21,223 +0.02(+1.15%)
Jun 13, 2011 2.145 2.145 2.126 2.142 97,032 -0.00(-0.14%)
Jun 10, 2011 2.145 2.162 2.142 2.145 82,779 -0.05(-2.38%)
Jun 09, 2011 2.179 2.197 2.169 2.197 153,460 +0.05(+2.18%)
Jun 08, 2011 2.172 2.191 2.148 2.150 56,288 -0.03(-1.26%)
Jun 07, 2011 2.188 2.188 2.166 2.178 12,601 +0.01(+0.67%)
Jun 06, 2011 2.188 2.194 2.160 2.163 28,850 -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.