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, 2010 1.850 1.850 1.804 1.819 6,227 +0.01(+0.34%)
Aug 30, 2010 1.841 1.850 1.813 1.813 23,212 -0.02(-1.01%)
Aug 27, 2010 1.791 1.835 1.782 1.831 26,530 +0.03(+1.71%)
Aug 26, 2010 1.791 1.819 1.791 1.801 11,756 +0.01(+0.69%)
Aug 25, 2010 1.819 1.819 1.788 1.788 26,059 -0.03(-1.70%)
Aug 24, 2010 1.822 1.865 1.819 1.819 24,927 -0.03(-1.57%)
Aug 23, 2010 1.853 1.853 1.847 1.848 11,990 -0.00(-0.10%)
Aug 20, 2010 1.838 1.904 1.838 1.850 64,489 -0.02(-1.32%)
Aug 19, 2010 1.878 1.893 1.875 1.875 7,884 -0.03(-1.46%)
Aug 18, 2010 1.893 1.905 1.835 1.902 44,468 +0.01(+0.49%)
Aug 17, 2010 1.896 1.905 1.893 1.893 27,743 +0.03(+1.66%)
Aug 16, 2010 1.865 1.895 1.853 1.862 14,014 -0.02(-0.95%)
Aug 13, 2010 1.905 1.905 1.865 1.880 10,239 +0.01(+0.46%)
Aug 12, 2010 1.862 1.905 1.862 1.872 9,846 -0.03(-1.46%)
Aug 11, 2010 1.989 1.989 1.899 1.899 22,466 +0.00(+0.16%)
Aug 10, 2010 1.921 1.921 1.896 1.896 3,171 -0.02(-1.28%)
Aug 09, 2010 1.927 1.927 1.902 1.921 14,805 +0.02(+1.30%)
Aug 06, 2010 1.899 1.973 1.881 1.896 29,870 -0.03(-1.76%)
Aug 05, 2010 2.001 2.001 1.924 1.930 73,985 -0.01(-0.64%)
Aug 04, 2010 1.912 1.942 1.912 1.942 28,216 +0.01(+0.48%)
Aug 03, 2010 1.933 1.933 1.890 1.933 7,138 -0.01(-0.32%)
Aug 02, 2010 1.936 1.961 1.902 1.939 78,899 +0.07(+3.97%)
Jul 30, 2010 1.881 1.918 1.853 1.865 49,122 -0.04(-2.10%)
Jul 29, 2010 2.035 2.035 1.865 1.905 31,641 +0.00(+0.19%)
Jul 28, 2010 1.936 1.936 1.899 1.902 13,741 +0.01(+0.46%)
Jul 27, 2010 1.881 1.899 1.881 1.893 9,087 -0.01(-0.58%)
Jul 26, 2010 1.878 1.909 1.865 1.904 44,416 +0.02(+0.98%)
Jul 23, 2010 1.855 1.890 1.855 1.886 16,916 +0.01(+0.66%)
Jul 22, 2010 1.835 1.890 1.816 1.873 48,405 +0.07(+4.04%)
Jul 21, 2010 1.835 1.835 1.801 1.801 12,026 -0.01(-0.51%)
Jul 20, 2010 1.788 1.810 1.788 1.810 7,115 +0.03(+1.73%)
Jul 19, 2010 1.794 1.794 1.764 1.779 22,962 +0.00(+0.17%)
Jul 16, 2010 1.841 1.881 1.773 1.776 28,631 -0.06(-3.19%)
Jul 15, 2010 1.841 1.841 1.835 1.835 10,054 -0.02(-0.83%)
Jul 14, 2010 1.847 1.850 1.835 1.850 30,421 -0.01(-0.66%)
Jul 13, 2010 1.881 1.881 1.841 1.862 6,395 +0.02(+1.34%)
Jul 12, 2010 1.850 1.850 1.838 1.838 5,189 -0.01(-0.67%)
Jul 08, 2010 1.838 1.850 1.850 1.850 27,567 +0.03(+1.70%)
Jul 07, 2010 1.777 1.819 1.777 1.819 34,002 +0.05(+2.57%)
Jul 06, 2010 1.754 1.785 1.742 1.774 39,542 +0.03(+1.81%)
Jul 02, 2010 1.757 1.757 1.733 1.742 13,553 +0.01(+0.52%)
Jul 01, 2010 1.788 1.791 1.733 1.733 24,389 -0.02(-0.87%)
Jun 30, 2010 1.782 1.853 1.748 1.748 47,189 -0.01(-0.53%)
Jun 29, 2010 1.813 1.816 1.757 1.757 39,062 -0.08(-4.49%)
Jun 25, 2010 1.822 1.850 1.819 1.840 47,676 +0.01(+0.64%)
Jun 24, 2010 1.865 1.866 1.813 1.828 40,878 -0.05(-2.79%)
Jun 23, 2010 1.884 1.892 1.865 1.881 85,629 -0.05(-2.37%)
Jun 22, 2010 1.905 1.926 1.905 1.926 2,918 -0.02(-0.83%)
Jun 21, 2010 1.896 1.946 1.896 1.942 9,849 +0.04(+2.14%)
Jun 18, 2010 1.896 1.918 1.865 1.902 29,487 +0.01(+0.29%)
Jun 17, 2010 1.896 1.896 1.896 1.896 972 -0.01(-0.52%)
Jun 16, 2010 1.881 1.912 1.881 1.906 16,556 -0.01(-0.29%)
Jun 15, 2010 1.885 1.912 1.884 1.912 22,475 +0.02(+0.98%)
Jun 14, 2010 1.884 1.904 1.884 1.893 4,378 +0.01(+0.66%)
Jun 11, 2010 1.893 1.893 1.859 1.881 47,241 -0.01(-0.64%)
Jun 10, 2010 1.819 1.893 1.819 1.893 48,918 +0.13(+7.51%)
Jun 09, 2010 1.804 1.860 1.761 1.761 77,854 -0.04(-2.46%)
Jun 08, 2010 1.788 1.838 1.736 1.805 77,443 +0.00(+0.07%)
Jun 07, 2010 1.804 1.825 1.791 1.804 68,245 -0.01(-0.51%)
Jun 04, 2010 1.799 1.850 1.799 1.813 25,657 -0.06(-3.45%)
Jun 03, 2010 1.887 1.887 1.782 1.878 72,973 -0.00(-0.03%)
Jun 02, 2010 1.847 1.878 1.847 1.878 4,118 +0.03(+1.36%)
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.