Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 1.738 1.738 1.695 1.709 6,628 +0.01(+0.34%)
Aug 30, 2010 1.729 1.738 1.703 1.703 24,706 -0.02(-1.01%)
Aug 27, 2010 1.683 1.724 1.674 1.721 28,238 +0.03(+1.71%)
Aug 26, 2010 1.683 1.709 1.683 1.692 12,513 +0.01(+0.69%)
Aug 25, 2010 1.709 1.709 1.680 1.680 27,737 -0.03(-1.70%)
Aug 24, 2010 1.712 1.753 1.709 1.709 26,532 -0.03(-1.57%)
Aug 23, 2010 1.741 1.741 1.735 1.736 12,762 -0.00(-0.10%)
Aug 20, 2010 1.726 1.789 1.726 1.738 68,641 -0.02(-1.32%)
Aug 19, 2010 1.764 1.779 1.761 1.761 8,392 -0.03(-1.46%)
Aug 18, 2010 1.779 1.790 1.724 1.787 47,331 +0.01(+0.49%)
Aug 17, 2010 1.782 1.790 1.779 1.779 29,529 +0.03(+1.66%)
Aug 16, 2010 1.753 1.780 1.741 1.750 14,916 -0.02(-0.95%)
Aug 13, 2010 1.790 1.790 1.753 1.766 10,898 +0.01(+0.46%)
Aug 12, 2010 1.750 1.790 1.750 1.758 10,480 -0.03(-1.46%)
Aug 11, 2010 1.868 1.868 1.784 1.784 23,912 +0.00(+0.16%)
Aug 10, 2010 1.805 1.805 1.782 1.782 3,376 -0.02(-1.28%)
Aug 09, 2010 1.810 1.810 1.787 1.805 15,758 +0.02(+1.30%)
Aug 06, 2010 1.784 1.854 1.767 1.782 31,793 -0.03(-1.76%)
Aug 05, 2010 1.880 1.880 1.808 1.813 78,749 -0.01(-0.64%)
Aug 04, 2010 1.796 1.825 1.796 1.825 30,033 +0.01(+0.48%)
Aug 03, 2010 1.816 1.816 1.776 1.816 7,598 -0.01(-0.32%)
Aug 02, 2010 1.819 1.842 1.787 1.822 83,979 +0.07(+3.97%)
Jul 30, 2010 1.767 1.802 1.741 1.753 52,285 -0.04(-2.10%)
Jul 29, 2010 1.912 1.912 1.753 1.790 33,678 +0.00(+0.19%)
Jul 28, 2010 1.819 1.819 1.784 1.787 14,626 +0.01(+0.46%)
Jul 27, 2010 1.767 1.784 1.767 1.779 9,672 -0.01(-0.58%)
Jul 26, 2010 1.764 1.793 1.753 1.789 47,276 +0.02(+0.98%)
Jul 23, 2010 1.743 1.776 1.743 1.772 18,006 +0.01(+0.66%)
Jul 22, 2010 1.724 1.775 1.706 1.760 51,522 +0.07(+4.04%)
Jul 21, 2010 1.724 1.724 1.692 1.692 12,800 -0.01(-0.51%)
Jul 20, 2010 1.680 1.700 1.680 1.700 7,573 +0.03(+1.73%)
Jul 19, 2010 1.686 1.686 1.657 1.671 24,440 +0.00(+0.17%)
Jul 16, 2010 1.729 1.767 1.666 1.669 30,475 -0.06(-3.19%)
Jul 15, 2010 1.729 1.729 1.724 1.724 10,701 -0.01(-0.83%)
Jul 14, 2010 1.735 1.738 1.724 1.738 32,380 -0.01(-0.66%)
Jul 13, 2010 1.767 1.767 1.729 1.750 6,807 +0.02(+1.34%)
Jul 12, 2010 1.738 1.738 1.726 1.726 5,523 -0.01(-0.67%)
Jul 08, 2010 1.726 1.738 1.738 1.738 29,342 +0.03(+1.70%)
Jul 07, 2010 1.669 1.709 1.669 1.709 36,191 +0.04(+2.57%)
Jul 06, 2010 1.648 1.677 1.637 1.666 42,087 +0.03(+1.80%)
Jul 02, 2010 1.651 1.651 1.628 1.637 14,426 +0.01(+0.52%)
Jul 01, 2010 1.680 1.683 1.628 1.628 25,959 -0.01(-0.87%)
Jun 30, 2010 1.674 1.741 1.642 1.642 50,228 -0.01(-0.53%)
Jun 29, 2010 1.703 1.706 1.651 1.651 41,577 -0.08(-4.49%)
Jun 25, 2010 1.712 1.738 1.709 1.729 50,745 +0.01(+0.64%)
Jun 24, 2010 1.753 1.753 1.703 1.718 43,510 -0.05(-2.79%)
Jun 23, 2010 1.770 1.777 1.753 1.767 91,142 -0.04(-2.37%)
Jun 22, 2010 1.790 1.810 1.790 1.810 3,106 -0.02(-0.83%)
Jun 21, 2010 1.782 1.828 1.782 1.825 10,484 +0.04(+2.14%)
Jun 18, 2010 1.782 1.802 1.753 1.787 31,386 +0.01(+0.29%)
Jun 17, 2010 1.782 1.782 1.782 1.782 1,035 -0.01(-0.52%)
Jun 16, 2010 1.767 1.796 1.767 1.791 17,622 -0.01(-0.29%)
Jun 15, 2010 1.771 1.796 1.770 1.796 23,923 +0.02(+0.98%)
Jun 14, 2010 1.770 1.789 1.770 1.779 4,660 +0.01(+0.66%)
Jun 11, 2010 1.779 1.779 1.747 1.767 50,283 -0.01(-0.64%)
Jun 10, 2010 1.709 1.778 1.709 1.778 52,067 +0.12(+7.51%)
Jun 09, 2010 1.695 1.747 1.654 1.654 82,867 -0.04(-2.46%)
Jun 08, 2010 1.680 1.726 1.631 1.696 82,429 +0.00(+0.07%)
Jun 07, 2010 1.695 1.715 1.683 1.695 72,639 -0.01(-0.51%)
Jun 04, 2010 1.690 1.738 1.690 1.703 27,309 -0.06(-3.45%)
Jun 03, 2010 1.773 1.773 1.674 1.764 77,672 -0.00(-0.03%)
Jun 02, 2010 1.735 1.765 1.735 1.765 4,384 +0.02(+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.