Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.240 UNCHANGED
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, 2006 2.282 2.350 2.282 2.347 7,051 +0.06(+2.57%)
Aug 30, 2006 2.276 2.288 2.276 2.288 1,021 -0.02(-0.76%)
Aug 29, 2006 2.320 2.320 2.306 2.306 1,123 -0.02(-0.76%)
Aug 28, 2006 2.259 2.323 2.259 2.323 8,512 -0.03(-1.12%)
Aug 25, 2006 2.350 2.385 2.335 2.350 12,087 +0.01(+0.35%)
Aug 24, 2006 2.383 2.404 2.335 2.341 11,048 -0.07(-2.76%)
Aug 23, 2006 2.411 2.411 2.385 2.408 12,574 -0.00(-0.01%)
Aug 22, 2006 2.350 2.408 2.350 2.408 7,609 +0.05(+2.31%)
Aug 21, 2006 2.408 2.408 2.332 2.354 21,937 +0.00(+0.19%)
Aug 18, 2006 2.314 2.350 2.306 2.350 9,935 +0.04(+1.52%)
Aug 17, 2006 2.376 2.379 2.311 2.314 38,982 -0.05(-1.99%)
Aug 16, 2006 2.408 2.408 2.338 2.361 22,070 -0.05(-1.95%)
Aug 15, 2006 2.364 2.408 2.364 2.408 26,557 +0.06(+2.50%)
Aug 14, 2006 2.411 2.411 2.350 2.350 21,631 -0.05(-2.22%)
Aug 11, 2006 2.306 2.423 2.306 2.403 19,220 +0.07(+2.92%)
Aug 10, 2006 2.555 2.555 2.306 2.335 27,749 -0.04(-1.85%)
Aug 09, 2006 2.364 2.394 2.350 2.379 15,042 -0.03(-1.15%)
Aug 08, 2006 2.203 2.538 2.203 2.407 65,833 +0.06(+2.68%)
Aug 07, 2006 2.567 2.567 2.241 2.344 77,651 -0.09(-3.86%)
Aug 04, 2006 2.470 2.496 2.423 2.438 108,676 +0.02(+0.97%)
Aug 03, 2006 2.643 2.643 2.400 2.414 164,839 -0.17(-6.70%)
Aug 02, 2006 2.438 2.790 2.347 2.587 555,571 +0.25(+10.82%)
Aug 01, 2006 2.335 2.335 2.220 2.335 266,202 +0.26(+12.77%)
Jul 31, 2006 2.056 2.071 2.056 2.071 7,831 -0.02(-1.12%)
Jul 28, 2006 2.094 2.094 2.094 2.094 1,361 +0.00(+0.00%)
Jul 27, 2006 2.094 2.094 2.094 2.094 1,702 +0.00(+0.07%)
Jul 26, 2006 2.093 2.093 2.093 2.093 1,974 -0.02(-1.04%)
Jul 25, 2006 2.115 2.115 2.085 2.115 18,890 +0.01(+0.42%)
Jul 24, 2006 2.056 2.115 2.056 2.106 4,089 +0.01(+0.42%)
Jul 21, 2006 2.097 2.097 2.097 2.097 0 +0.00(+0.00%)
Jul 20, 2006 2.097 2.097 2.097 2.097 0 +0.00(+0.00%)
Jul 19, 2006 2.095 2.097 2.095 2.097 2,042 -0.06(-2.59%)
Jul 18, 2006 2.085 2.153 2.085 2.153 4,596 +0.07(+3.24%)
Jul 17, 2006 2.056 2.085 2.056 2.085 15,686 -0.06(-3.01%)
Jul 14, 2006 2.267 2.267 2.150 2.150 10,221 -0.10(-4.31%)
Jul 13, 2006 2.247 2.247 2.247 2.247 2,042 +0.04(+1.86%)
Jul 12, 2006 2.303 2.303 2.189 2.206 1,709 -0.10(-4.33%)
Jul 11, 2006 2.170 2.335 2.170 2.306 38,253 +0.13(+6.08%)
Jul 10, 2006 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jul 07, 2006 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Jul 06, 2006 2.059 2.173 2.059 2.173 30,977 +0.01(+0.69%)
Jul 05, 2006 2.158 2.158 2.158 2.158 340 -0.06(-2.92%)
Jul 03, 2006 2.223 2.223 2.223 2.223 0 +0.00(+0.00%)
Jun 30, 2006 2.223 2.223 2.223 2.223 0 +0.00(+0.00%)
Jun 29, 2006 2.223 2.223 2.223 2.223 1,702 -0.00(-0.13%)
Jun 28, 2006 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Jun 27, 2006 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Jun 26, 2006 2.226 2.226 2.226 2.226 680 +0.09(+4.41%)
Jun 23, 2006 2.132 2.132 2.132 2.132 425 +0.02(+0.83%)
Jun 22, 2006 2.118 2.118 2.115 2.115 7,470 -0.11(-5.01%)
Jun 21, 2006 2.226 2.226 2.226 2.226 1,361 +0.11(+5.28%)
Jun 20, 2006 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Jun 19, 2006 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Jun 16, 2006 2.115 2.115 2.115 2.115 0 +0.00(+0.00%)
Jun 15, 2006 2.115 2.115 2.115 2.115 691 -0.03(-1.37%)
Jun 14, 2006 2.144 2.144 2.144 2.144 1,702 -0.03(-1.19%)
Jun 13, 2006 2.144 2.170 2.144 2.170 3,374 +0.01(+0.38%)
Jun 12, 2006 2.144 2.173 2.144 2.162 19,411 +0.02(+0.82%)
Jun 09, 2006 2.164 2.164 2.144 2.144 2,860 +0.00(+0.00%)
Jun 08, 2006 2.173 2.264 2.115 2.144 28,256 -0.14(-6.05%)
Jun 07, 2006 2.129 2.306 2.115 2.282 25,829 +0.14(+6.44%)
Jun 06, 2006 2.144 2.151 2.144 2.144 20,330 +0.01(+0.69%)
Jun 05, 2006 2.159 2.165 2.129 2.129 16,881 -0.03(-1.36%)
Jun 02, 2006 2.159 2.159 2.159 2.159 0 +0.00(+0.00%)
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.