Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.280 -0.010 (-0.44%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.082 2.092 2.055 2.055 35,596 -0.03(-1.29%)
Aug 28, 2020 2.071 2.098 2.063 2.082 34,480 +0.02(+1.17%)
Aug 27, 2020 2.007 2.060 2.007 2.058 22,387 +0.05(+2.27%)
Aug 26, 2020 2.055 2.082 2.012 2.012 60,970 -0.01(-0.53%)
Aug 25, 2020 2.087 2.087 2.017 2.023 34,938 -0.05(-2.33%)
Aug 24, 2020 2.028 2.087 2.007 2.071 29,865 +0.05(+2.66%)
Aug 21, 2020 2.033 2.047 2.001 2.017 25,347 -0.01(-0.53%)
Aug 20, 2020 2.028 2.033 2.028 2.028 14,929 +0.01(+0.27%)
Aug 19, 2020 2.023 2.109 2.017 2.023 97,105 +0.02(+0.80%)
Aug 18, 2020 2.023 2.023 1.993 2.007 16,228 -0.02(-0.80%)
Aug 17, 2020 2.028 2.028 1.996 2.023 17,681 -0.01(-0.26%)
Aug 14, 2020 1.991 2.033 1.980 2.028 29,075 +0.04(+1.89%)
Aug 13, 2020 1.996 2.009 1.977 1.991 37,445 +0.01(+0.27%)
Aug 12, 2020 2.001 2.017 1.985 1.985 25,535 +0.02(+0.82%)
Aug 11, 2020 1.991 2.023 1.969 1.969 89,115 +0.01(+0.27%)
Aug 10, 2020 1.980 2.028 1.964 1.964 121,526 -0.01(-0.27%)
Aug 07, 2020 1.937 1.974 1.921 1.969 31,870 +0.05(+2.80%)
Aug 06, 2020 1.926 1.942 1.913 1.915 23,200 -0.02(-0.90%)
Aug 05, 2020 1.921 1.933 1.883 1.933 34,756 +0.06(+2.93%)
Aug 04, 2020 1.905 1.905 1.875 1.878 66,787 -0.02(-0.85%)
Aug 03, 2020 1.894 1.921 1.867 1.894 40,798 +0.03(+1.44%)
Jul 31, 2020 1.892 1.892 1.830 1.867 121,146 -0.03(-1.42%)
Jul 30, 2020 1.894 1.910 1.863 1.894 49,506 -0.03(-1.67%)
Jul 29, 2020 1.883 1.948 1.883 1.926 58,841 +0.04(+1.99%)
Jul 28, 2020 1.910 1.926 1.889 1.889 56,051 -0.03(-1.40%)
Jul 27, 2020 1.961 1.961 1.910 1.915 65,741 -0.02(-1.03%)
Jul 24, 2020 1.921 1.965 1.921 1.935 10,996 -0.01(-0.36%)
Jul 23, 2020 1.995 1.995 1.883 1.942 62,750 -0.04(-1.95%)
Jul 22, 2020 1.985 1.999 1.969 1.981 12,360 -0.01(-0.49%)
Jul 21, 2020 1.964 2.006 1.964 1.991 56,210 +0.04(+1.92%)
Jul 20, 2020 1.958 1.974 1.953 1.953 19,036 -0.04(-2.15%)
Jul 17, 2020 1.974 1.996 1.950 1.996 10,437 +0.02(+0.79%)
Jul 16, 2020 1.996 1.996 1.969 1.980 17,570 -0.03(-1.31%)
Jul 15, 2020 1.980 2.012 1.952 2.007 65,937 +0.09(+4.47%)
Jul 14, 2020 1.937 1.964 1.921 1.921 5,024 -0.05(-2.45%)
Jul 13, 2020 1.969 1.969 1.926 1.969 8,908 +0.05(+2.40%)
Jul 10, 2020 1.835 1.923 1.835 1.923 35,039 +0.08(+4.18%)
Jul 09, 2020 1.964 1.964 1.792 1.846 49,347 -0.11(-5.49%)
Jul 08, 2020 1.953 1.991 1.932 1.953 38,597 +0.01(+0.28%)
Jul 07, 2020 2.001 2.007 1.948 1.948 28,903 -0.08(-3.71%)
Jul 06, 2020 1.980 2.044 1.969 2.023 15,855 +0.05(+2.72%)
Jul 02, 2020 1.985 2.017 1.969 1.969 37,648 -0.01(-0.54%)
Jul 01, 2020 1.974 2.033 1.958 1.980 79,654 -0.01(-0.27%)
Jun 30, 2020 2.007 2.007 1.948 1.985 54,130 -0.02(-1.07%)
Jun 29, 2020 1.996 2.033 1.977 2.007 51,615 +0.03(+1.77%)
Jun 26, 2020 2.017 2.017 1.937 1.972 61,691 -0.04(-2.00%)
Jun 25, 2020 1.958 2.012 1.958 2.012 22,304 +0.06(+3.02%)
Jun 24, 2020 2.017 2.023 1.932 1.953 52,007 -0.06(-2.93%)
Jun 23, 2020 2.060 2.060 1.950 2.012 86,344 -0.05(-2.34%)
Jun 22, 2020 2.087 2.087 2.012 2.060 55,144 -0.03(-1.37%)
Jun 19, 2020 2.067 2.089 2.038 2.089 18,265 -0.03(-1.19%)
Jun 18, 2020 2.076 2.136 2.012 2.114 94,173 +0.02(+1.02%)
Jun 17, 2020 2.139 2.165 2.093 2.093 159,526 -0.05(-2.17%)
Jun 16, 2020 2.124 2.284 2.098 2.139 217,352 +0.06(+2.98%)
Jun 15, 2020 2.010 2.087 1.829 2.077 76,072 +0.08(+4.15%)
Jun 12, 2020 2.041 2.067 1.989 1.994 18,773 +0.05(+2.66%)
Jun 11, 2020 2.098 2.103 1.762 1.943 85,329 -0.21(-9.58%)
Jun 10, 2020 2.196 2.201 2.082 2.149 47,290 -0.06(-2.84%)
Jun 09, 2020 2.310 2.310 2.160 2.211 129,619 -0.08(-3.39%)
Jun 08, 2020 2.211 2.439 2.211 2.289 39,200 +0.08(+3.75%)
Jun 05, 2020 2.227 2.302 2.206 2.206 59,998 +0.04(+1.67%)
Jun 04, 2020 2.175 2.191 2.144 2.170 35,186 +0.01(+0.24%)
Jun 03, 2020 2.108 2.227 2.108 2.165 61,508 +0.03(+1.45%)
Jun 02, 2020 2.139 2.196 2.098 2.134 37,539 +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.