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, 2015 3.082 3.163 3.079 3.079 117,665 -0.01(-0.37%)
Aug 28, 2015 3.144 3.152 3.086 3.090 102,498 -0.05(-1.47%)
Aug 27, 2015 3.106 3.229 3.106 3.136 112,456 +0.09(+2.93%)
Aug 26, 2015 3.063 3.121 3.036 3.047 72,791 -0.02(-0.65%)
Aug 25, 2015 3.148 3.148 2.967 3.067 263,234 +0.17(+5.85%)
Aug 24, 2015 2.608 2.990 2.608 2.897 438,080 -0.13(-4.33%)
Aug 21, 2015 3.198 3.425 3.013 3.028 392,038 -0.23(-6.98%)
Aug 20, 2015 3.310 3.371 3.240 3.256 176,686 -0.06(-1.74%)
Aug 19, 2015 3.445 3.537 3.314 3.314 550,989 -0.16(-4.66%)
Aug 18, 2015 3.622 3.641 3.456 3.475 184,332 -0.15(-4.25%)
Aug 17, 2015 3.606 3.633 3.469 3.630 174,361 -0.00(-0.11%)
Aug 14, 2015 3.499 3.660 3.472 3.633 426,917 +0.12(+3.29%)
Aug 13, 2015 3.553 3.718 3.421 3.518 399,038 -0.03(-0.98%)
Aug 12, 2015 3.495 3.553 3.375 3.553 238,562 +0.04(+1.21%)
Aug 11, 2015 3.660 3.672 3.510 3.510 159,199 -0.15(-4.10%)
Aug 10, 2015 3.710 3.720 3.637 3.660 65,714 +0.01(+0.21%)
Aug 07, 2015 3.718 3.757 3.630 3.653 107,985 -0.07(-1.76%)
Aug 06, 2015 3.730 3.753 3.718 3.718 40,420 -0.02(-0.62%)
Aug 05, 2015 3.757 3.795 3.737 3.741 61,881 -0.02(-0.51%)
Aug 04, 2015 3.780 3.814 3.741 3.761 107,395 -0.01(-0.31%)
Aug 03, 2015 3.845 3.900 3.718 3.772 478,352 -0.05(-1.31%)
Jul 31, 2015 3.803 3.868 3.797 3.822 159,969 +0.04(+1.02%)
Jul 30, 2015 3.834 3.872 3.784 3.784 165,339 -0.08(-2.00%)
Jul 29, 2015 3.861 3.865 3.776 3.861 236,935 +0.02(+0.50%)
Jul 28, 2015 3.830 3.926 3.814 3.841 134,927 +0.01(+0.20%)
Jul 27, 2015 3.895 3.895 3.822 3.834 170,276 -0.03(-0.90%)
Jul 24, 2015 3.926 3.926 3.861 3.868 51,463 -0.06(-1.47%)
Jul 23, 2015 4.007 4.007 3.818 3.926 171,171 +0.04(+0.99%)
Jul 22, 2015 3.980 3.992 3.880 3.888 126,266 -0.09(-2.23%)
Jul 21, 2015 4.046 4.073 3.949 3.976 187,649 -0.03(-0.67%)
Jul 20, 2015 4.003 4.046 3.913 4.003 292,312 +0.14(+3.59%)
Jul 17, 2015 3.895 3.930 3.857 3.865 95,875 -0.01(-0.20%)
Jul 16, 2015 3.830 3.918 3.814 3.872 138,267 +0.04(+1.01%)
Jul 15, 2015 3.841 3.872 3.818 3.834 27,547 -0.04(-1.00%)
Jul 14, 2015 3.838 3.880 3.807 3.872 125,838 +0.06(+1.52%)
Jul 13, 2015 3.865 3.865 3.799 3.814 137,361 -0.08(-1.98%)
Jul 10, 2015 3.946 3.946 3.857 3.892 134,480 -0.02(-0.49%)
Jul 09, 2015 3.768 4.046 3.768 3.911 308,943 +0.18(+4.75%)
Jul 08, 2015 3.834 3.834 3.603 3.734 302,561 -0.13(-3.29%)
Jul 07, 2015 3.826 3.892 3.826 3.861 173,006 -0.01(-0.30%)
Jul 06, 2015 3.888 3.888 3.814 3.872 155,373 -0.02(-0.40%)
Jul 02, 2015 4.038 3.888 3.888 3.888 302,359 -0.05(-1.37%)
Jul 01, 2015 3.965 4.142 3.757 3.942 1,420,680 +0.30(+8.20%)
Jun 30, 2015 3.714 3.749 3.630 3.643 247,846 -0.10(-2.63%)
Jun 29, 2015 3.795 3.830 3.737 3.741 158,417 -0.05(-1.42%)
Jun 26, 2015 3.868 3.950 3.757 3.795 216,200 -0.07(-1.89%)
Jun 25, 2015 3.934 3.934 3.776 3.868 554,334 -0.07(-1.76%)
Jun 24, 2015 4.103 4.154 3.899 3.938 260,656 -0.14(-3.40%)
Jun 23, 2015 4.234 4.234 4.050 4.077 158,960 -0.13(-3.02%)
Jun 22, 2015 4.238 4.238 4.123 4.204 79,968 -0.01(-0.32%)
Jun 19, 2015 4.219 4.238 4.211 4.217 45,553 +0.01(+0.23%)
Jun 18, 2015 4.123 4.231 4.107 4.208 94,844 +0.08(+2.06%)
Jun 17, 2015 4.169 4.176 4.115 4.123 120,242 -0.05(-1.20%)
Jun 16, 2015 4.219 4.219 4.111 4.173 98,223 +0.06(+1.50%)
Jun 15, 2015 4.130 4.146 4.103 4.111 122,713 -0.05(-1.20%)
Jun 12, 2015 4.234 4.238 4.134 4.161 116,243 -0.06(-1.37%)
Jun 11, 2015 4.204 4.265 4.171 4.219 188,646 -0.05(-1.17%)
Jun 10, 2015 4.335 4.335 4.170 4.269 242,543 +0.03(+0.73%)
Jun 09, 2015 4.238 4.296 4.192 4.238 98,301 +0.01(+0.27%)
Jun 08, 2015 4.342 4.342 4.184 4.227 250,976 -0.08(-1.79%)
Jun 05, 2015 4.281 4.335 4.246 4.304 145,968 +0.01(+0.27%)
Jun 04, 2015 4.265 4.414 4.246 4.292 186,310 -0.02(-0.36%)
Jun 03, 2015 4.466 4.466 4.277 4.308 492,038 -0.12(-2.70%)
Jun 02, 2015 4.597 4.601 4.397 4.427 588,183 -0.12(-2.63%)
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.