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, 2010 1.849 1.849 1.803 1.818 6,230 +0.01(+0.34%)
Aug 30, 2010 1.840 1.849 1.812 1.812 23,226 -0.02(-1.01%)
Aug 27, 2010 1.790 1.833 1.781 1.830 26,546 +0.03(+1.71%)
Aug 26, 2010 1.790 1.818 1.790 1.800 11,763 +0.01(+0.69%)
Aug 25, 2010 1.818 1.818 1.787 1.787 26,075 -0.03(-1.69%)
Aug 24, 2010 1.821 1.864 1.818 1.818 24,942 -0.03(-1.57%)
Aug 23, 2010 1.852 1.852 1.846 1.847 11,997 -0.00(-0.10%)
Aug 20, 2010 1.837 1.903 1.837 1.849 64,528 -0.02(-1.32%)
Aug 19, 2010 1.877 1.892 1.874 1.874 7,889 -0.03(-1.46%)
Aug 18, 2010 1.892 1.904 1.833 1.901 44,495 +0.01(+0.49%)
Aug 17, 2010 1.895 1.904 1.892 1.892 27,759 +0.03(+1.66%)
Aug 16, 2010 1.864 1.894 1.852 1.861 14,022 -0.02(-0.95%)
Aug 13, 2010 1.904 1.904 1.864 1.879 10,245 +0.01(+0.46%)
Aug 12, 2010 1.861 1.904 1.861 1.870 9,852 -0.03(-1.46%)
Aug 11, 2010 1.988 1.988 1.898 1.898 22,479 +0.00(+0.16%)
Aug 10, 2010 1.920 1.920 1.895 1.895 3,173 -0.02(-1.28%)
Aug 09, 2010 1.926 1.926 1.901 1.920 14,814 +0.02(+1.30%)
Aug 06, 2010 1.898 1.972 1.880 1.895 29,888 -0.03(-1.76%)
Aug 05, 2010 2.000 2.000 1.923 1.929 74,030 -0.01(-0.64%)
Aug 04, 2010 1.910 1.941 1.910 1.941 28,233 +0.01(+0.48%)
Aug 03, 2010 1.932 1.932 1.889 1.932 7,142 -0.01(-0.32%)
Aug 02, 2010 1.935 1.960 1.901 1.938 78,946 +0.07(+3.97%)
Jul 30, 2010 1.880 1.917 1.852 1.864 49,152 -0.04(-2.10%)
Jul 29, 2010 2.034 2.034 1.864 1.904 31,660 +0.00(+0.19%)
Jul 28, 2010 1.935 1.935 1.898 1.901 13,750 +0.01(+0.46%)
Jul 27, 2010 1.880 1.898 1.880 1.892 9,093 -0.01(-0.58%)
Jul 26, 2010 1.877 1.907 1.864 1.903 44,443 +0.02(+0.98%)
Jul 23, 2010 1.854 1.889 1.854 1.885 16,927 +0.01(+0.66%)
Jul 22, 2010 1.833 1.889 1.815 1.872 48,435 +0.07(+4.04%)
Jul 21, 2010 1.833 1.833 1.800 1.800 12,033 -0.01(-0.51%)
Jul 20, 2010 1.787 1.809 1.787 1.809 7,120 +0.03(+1.73%)
Jul 19, 2010 1.793 1.793 1.763 1.778 22,976 +0.00(+0.17%)
Jul 16, 2010 1.840 1.880 1.772 1.775 28,648 -0.06(-3.19%)
Jul 15, 2010 1.840 1.840 1.833 1.833 10,060 -0.02(-0.83%)
Jul 14, 2010 1.846 1.849 1.833 1.849 30,440 -0.01(-0.66%)
Jul 13, 2010 1.880 1.880 1.840 1.861 6,399 +0.02(+1.34%)
Jul 12, 2010 1.849 1.849 1.837 1.837 5,192 -0.01(-0.67%)
Jul 08, 2010 1.837 1.849 1.849 1.849 27,584 +0.03(+1.70%)
Jul 07, 2010 1.776 1.818 1.776 1.818 34,023 +0.05(+2.57%)
Jul 06, 2010 1.753 1.784 1.741 1.772 39,565 +0.03(+1.81%)
Jul 02, 2010 1.756 1.756 1.732 1.741 13,561 +0.01(+0.52%)
Jul 01, 2010 1.787 1.790 1.732 1.732 24,404 -0.02(-0.87%)
Jun 30, 2010 1.781 1.852 1.747 1.747 47,218 -0.01(-0.53%)
Jun 29, 2010 1.812 1.815 1.756 1.756 39,085 -0.08(-4.49%)
Jun 25, 2010 1.821 1.849 1.818 1.839 47,704 +0.01(+0.64%)
Jun 24, 2010 1.864 1.865 1.812 1.827 40,902 -0.05(-2.79%)
Jun 23, 2010 1.883 1.891 1.864 1.880 85,680 -0.05(-2.37%)
Jun 22, 2010 1.904 1.925 1.904 1.925 2,920 -0.02(-0.83%)
Jun 21, 2010 1.895 1.944 1.895 1.941 9,855 +0.04(+2.14%)
Jun 18, 2010 1.895 1.917 1.864 1.901 29,505 +0.01(+0.29%)
Jun 17, 2010 1.895 1.895 1.895 1.895 973 -0.01(-0.52%)
Jun 16, 2010 1.880 1.910 1.880 1.905 16,566 -0.01(-0.29%)
Jun 15, 2010 1.884 1.911 1.883 1.910 22,489 +0.02(+0.98%)
Jun 14, 2010 1.883 1.903 1.883 1.892 4,381 +0.01(+0.66%)
Jun 11, 2010 1.892 1.892 1.858 1.880 47,270 -0.01(-0.64%)
Jun 10, 2010 1.818 1.892 1.818 1.892 48,947 +0.13(+7.51%)
Jun 09, 2010 1.803 1.859 1.760 1.760 77,901 -0.04(-2.46%)
Jun 08, 2010 1.787 1.837 1.735 1.804 77,489 +0.00(+0.07%)
Jun 07, 2010 1.803 1.824 1.790 1.803 68,286 -0.01(-0.51%)
Jun 04, 2010 1.798 1.849 1.798 1.812 25,673 -0.06(-3.45%)
Jun 03, 2010 1.886 1.886 1.781 1.877 73,017 -0.00(-0.03%)
Jun 02, 2010 1.846 1.877 1.846 1.877 4,121 +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.