Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.281 2.348 2.281 2.345 7,055 +0.06(+2.56%)
Aug 30, 2006 2.275 2.287 2.275 2.287 1,022 -0.02(-0.76%)
Aug 29, 2006 2.319 2.319 2.304 2.304 1,124 -0.02(-0.76%)
Aug 28, 2006 2.257 2.322 2.257 2.322 8,517 -0.03(-1.13%)
Aug 25, 2006 2.348 2.383 2.333 2.348 12,094 +0.01(+0.35%)
Aug 24, 2006 2.382 2.402 2.333 2.340 11,055 -0.07(-2.77%)
Aug 23, 2006 2.410 2.410 2.383 2.407 12,581 -0.00(-0.01%)
Aug 22, 2006 2.348 2.407 2.348 2.407 7,614 +0.05(+2.31%)
Aug 21, 2006 2.407 2.407 2.331 2.353 21,950 +0.00(+0.19%)
Aug 18, 2006 2.313 2.348 2.304 2.348 9,941 +0.04(+1.52%)
Aug 17, 2006 2.375 2.378 2.310 2.313 39,005 -0.05(-1.99%)
Aug 16, 2006 2.407 2.407 2.336 2.360 22,083 -0.05(-1.95%)
Aug 15, 2006 2.363 2.407 2.363 2.407 26,573 +0.06(+2.50%)
Aug 14, 2006 2.410 2.410 2.348 2.348 21,644 -0.05(-2.22%)
Aug 11, 2006 2.304 2.422 2.304 2.402 19,232 +0.07(+2.92%)
Aug 10, 2006 2.554 2.554 2.304 2.333 27,766 -0.04(-1.85%)
Aug 09, 2006 2.363 2.392 2.348 2.378 15,051 -0.03(-1.15%)
Aug 08, 2006 2.201 2.537 2.201 2.405 65,872 +0.06(+2.68%)
Aug 07, 2006 2.565 2.565 2.240 2.342 77,698 -0.09(-3.86%)
Aug 04, 2006 2.469 2.495 2.422 2.436 108,741 +0.02(+0.97%)
Aug 03, 2006 2.642 2.642 2.398 2.413 164,938 -0.17(-6.70%)
Aug 02, 2006 2.436 2.788 2.346 2.586 555,906 +0.25(+10.82%)
Aug 01, 2006 2.333 2.333 2.219 2.333 266,362 +0.26(+12.77%)
Jul 31, 2006 2.055 2.069 2.055 2.069 7,835 -0.02(-1.12%)
Jul 28, 2006 2.093 2.093 2.093 2.093 1,362 +0.00(+0.00%)
Jul 27, 2006 2.093 2.093 2.093 2.093 1,703 +0.00(+0.07%)
Jul 26, 2006 2.091 2.091 2.091 2.091 1,976 -0.02(-1.04%)
Jul 25, 2006 2.113 2.113 2.084 2.113 18,901 +0.01(+0.42%)
Jul 24, 2006 2.055 2.113 2.055 2.105 4,091 +0.01(+0.42%)
Jul 21, 2006 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 20, 2006 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 19, 2006 2.094 2.096 2.094 2.096 2,044 -0.06(-2.59%)
Jul 18, 2006 2.084 2.151 2.084 2.151 4,599 +0.07(+3.24%)
Jul 17, 2006 2.055 2.084 2.055 2.084 15,695 -0.06(-3.01%)
Jul 14, 2006 2.266 2.266 2.149 2.149 10,227 -0.10(-4.31%)
Jul 13, 2006 2.246 2.246 2.245 2.245 2,044 +0.04(+1.86%)
Jul 12, 2006 2.301 2.301 2.188 2.204 1,710 -0.10(-4.33%)
Jul 11, 2006 2.169 2.333 2.169 2.304 38,276 +0.13(+6.08%)
Jul 10, 2006 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Jul 07, 2006 2.172 2.172 2.172 2.172 0 +0.00(+0.00%)
Jul 06, 2006 2.058 2.172 2.058 2.172 30,996 +0.01(+0.69%)
Jul 05, 2006 2.157 2.157 2.157 2.157 340 -0.06(-2.92%)
Jul 03, 2006 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Jun 30, 2006 2.222 2.222 2.222 2.222 0 +0.00(+0.00%)
Jun 29, 2006 2.222 2.222 2.222 2.222 1,703 -0.00(-0.13%)
Jun 28, 2006 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
Jun 27, 2006 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
Jun 26, 2006 2.225 2.225 2.225 2.225 681 +0.09(+4.41%)
Jun 23, 2006 2.131 2.131 2.131 2.131 425 +0.02(+0.83%)
Jun 22, 2006 2.116 2.116 2.113 2.113 7,474 -0.11(-5.01%)
Jun 21, 2006 2.225 2.225 2.225 2.225 1,362 +0.11(+5.28%)
Jun 20, 2006 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Jun 19, 2006 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Jun 16, 2006 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Jun 15, 2006 2.113 2.113 2.113 2.113 691 -0.03(-1.37%)
Jun 14, 2006 2.143 2.143 2.143 2.143 1,703 -0.03(-1.19%)
Jun 13, 2006 2.143 2.169 2.143 2.169 3,376 +0.01(+0.38%)
Jun 12, 2006 2.143 2.172 2.143 2.160 19,422 +0.02(+0.82%)
Jun 09, 2006 2.162 2.162 2.143 2.143 2,861 +0.00(+0.00%)
Jun 08, 2006 2.172 2.263 2.113 2.143 28,273 -0.14(-6.05%)
Jun 07, 2006 2.128 2.304 2.113 2.281 25,844 +0.14(+6.44%)
Jun 06, 2006 2.143 2.150 2.143 2.143 20,342 +0.01(+0.69%)
Jun 05, 2006 2.157 2.163 2.128 2.128 16,891 -0.03(-1.36%)
Jun 02, 2006 2.157 2.157 2.157 2.157 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.