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, 2020 2.083 2.094 2.056 2.056 35,575 -0.03(-1.29%)
Aug 28, 2020 2.072 2.099 2.064 2.083 34,459 +0.02(+1.17%)
Aug 27, 2020 2.008 2.062 2.008 2.059 22,374 +0.05(+2.27%)
Aug 26, 2020 2.056 2.083 2.013 2.013 60,933 -0.01(-0.53%)
Aug 25, 2020 2.088 2.088 2.019 2.024 34,917 -0.05(-2.33%)
Aug 24, 2020 2.029 2.088 2.008 2.072 29,847 +0.05(+2.66%)
Aug 21, 2020 2.035 2.048 2.002 2.019 25,332 -0.01(-0.53%)
Aug 20, 2020 2.029 2.035 2.029 2.029 14,920 +0.01(+0.27%)
Aug 19, 2020 2.024 2.110 2.019 2.024 97,047 +0.02(+0.80%)
Aug 18, 2020 2.024 2.024 1.994 2.008 16,218 -0.02(-0.80%)
Aug 17, 2020 2.029 2.029 1.997 2.024 17,671 -0.01(-0.26%)
Aug 14, 2020 1.992 2.035 1.981 2.029 29,057 +0.04(+1.89%)
Aug 13, 2020 1.997 2.011 1.978 1.992 37,422 +0.01(+0.27%)
Aug 12, 2020 2.002 2.019 1.986 1.986 25,520 +0.02(+0.82%)
Aug 11, 2020 1.992 2.024 1.970 1.970 89,061 +0.01(+0.27%)
Aug 10, 2020 1.981 2.029 1.965 1.965 121,453 -0.01(-0.27%)
Aug 07, 2020 1.938 1.976 1.922 1.970 31,851 +0.05(+2.80%)
Aug 06, 2020 1.927 1.943 1.914 1.917 23,186 -0.02(-0.90%)
Aug 05, 2020 1.922 1.934 1.884 1.934 34,735 +0.06(+2.93%)
Aug 04, 2020 1.906 1.906 1.876 1.879 66,747 -0.02(-0.85%)
Aug 03, 2020 1.895 1.922 1.868 1.895 40,773 +0.03(+1.44%)
Jul 31, 2020 1.893 1.893 1.831 1.868 121,073 -0.03(-1.42%)
Jul 30, 2020 1.895 1.911 1.864 1.895 49,476 -0.03(-1.67%)
Jul 29, 2020 1.884 1.949 1.884 1.927 58,806 +0.04(+1.99%)
Jul 28, 2020 1.911 1.927 1.890 1.890 56,018 -0.03(-1.40%)
Jul 27, 2020 1.962 1.962 1.911 1.917 65,702 -0.02(-1.03%)
Jul 24, 2020 1.922 1.966 1.922 1.936 10,989 -0.01(-0.36%)
Jul 23, 2020 1.996 1.996 1.884 1.943 62,712 -0.04(-1.95%)
Jul 22, 2020 1.986 2.000 1.970 1.982 12,353 -0.01(-0.48%)
Jul 21, 2020 1.965 2.007 1.965 1.992 56,176 +0.04(+1.92%)
Jul 20, 2020 1.960 1.976 1.954 1.954 19,025 -0.04(-2.15%)
Jul 17, 2020 1.976 1.997 1.952 1.997 10,430 +0.02(+0.79%)
Jul 16, 2020 1.997 1.997 1.970 1.982 17,559 -0.03(-1.31%)
Jul 15, 2020 1.981 2.013 1.954 2.008 65,897 +0.09(+4.47%)
Jul 14, 2020 1.938 1.965 1.922 1.922 5,021 -0.05(-2.45%)
Jul 13, 2020 1.970 1.970 1.927 1.970 8,903 +0.05(+2.40%)
Jul 10, 2020 1.836 1.924 1.836 1.924 35,018 +0.08(+4.18%)
Jul 09, 2020 1.965 1.965 1.793 1.847 49,317 -0.11(-5.49%)
Jul 08, 2020 1.954 1.992 1.933 1.954 38,574 +0.01(+0.28%)
Jul 07, 2020 2.002 2.008 1.949 1.949 28,886 -0.08(-3.71%)
Jul 06, 2020 1.981 2.045 1.970 2.024 15,845 +0.05(+2.72%)
Jul 02, 2020 1.986 2.018 1.970 1.970 37,625 -0.01(-0.54%)
Jul 01, 2020 1.976 2.035 1.960 1.981 79,606 -0.01(-0.27%)
Jun 30, 2020 2.008 2.008 1.949 1.986 54,097 -0.02(-1.07%)
Jun 29, 2020 1.997 2.035 1.978 2.008 51,584 +0.03(+1.77%)
Jun 26, 2020 2.019 2.019 1.938 1.973 61,654 -0.04(-2.00%)
Jun 25, 2020 1.960 2.013 1.960 2.013 22,290 +0.06(+3.02%)
Jun 24, 2020 2.019 2.024 1.933 1.954 51,976 -0.06(-2.93%)
Jun 23, 2020 2.062 2.062 1.952 2.013 86,292 -0.05(-2.34%)
Jun 22, 2020 2.088 2.088 2.013 2.062 55,110 -0.03(-1.37%)
Jun 19, 2020 2.068 2.090 2.039 2.090 18,254 -0.03(-1.19%)
Jun 18, 2020 2.078 2.137 2.013 2.115 94,117 +0.02(+1.02%)
Jun 17, 2020 2.140 2.166 2.094 2.094 159,429 -0.05(-2.17%)
Jun 16, 2020 2.125 2.285 2.099 2.140 217,221 +0.06(+2.99%)
Jun 15, 2020 2.011 2.089 1.830 2.078 76,026 +0.08(+4.15%)
Jun 12, 2020 2.042 2.068 1.990 1.996 18,762 +0.05(+2.66%)
Jun 11, 2020 2.099 2.104 1.763 1.944 85,277 -0.21(-9.58%)
Jun 10, 2020 2.197 2.202 2.083 2.150 47,261 -0.06(-2.84%)
Jun 09, 2020 2.311 2.311 2.161 2.213 129,541 -0.08(-3.39%)
Jun 08, 2020 2.213 2.440 2.213 2.290 39,176 +0.08(+3.75%)
Jun 05, 2020 2.228 2.303 2.208 2.208 59,962 +0.04(+1.67%)
Jun 04, 2020 2.177 2.192 2.146 2.171 35,164 +0.01(+0.24%)
Jun 03, 2020 2.109 2.228 2.109 2.166 61,470 +0.03(+1.45%)
Jun 02, 2020 2.140 2.197 2.099 2.135 37,517 +0.02(+0.98%)
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.