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 (%)
Dec 30, 2011 1.861 1.881 1.864 1.881 32,091 +0.02(+1.07%)
Dec 29, 2011 1.852 1.894 1.829 1.861 40,476 -0.01(-0.31%)
Dec 28, 2011 1.875 1.899 1.861 1.867 58,412 -0.02(-1.24%)
Dec 27, 2011 1.870 1.911 1.861 1.890 84,999 -0.01(-0.77%)
Dec 23, 2011 1.902 1.911 1.867 1.905 103,567 +0.04(+2.30%)
Dec 21, 2011 1.899 1.899 1.841 1.862 50,003 +0.02(+1.18%)
Dec 20, 2011 1.837 1.842 1.831 1.840 22,277 +0.02(+1.00%)
Dec 19, 2011 1.826 1.829 1.820 1.822 38,561 -0.02(-1.11%)
Dec 16, 2011 1.814 1.852 1.814 1.843 18,427 +0.04(+2.24%)
Dec 15, 2011 1.805 1.808 1.802 1.802 61,418 -0.00(-0.00%)
Dec 14, 2011 1.834 1.834 1.788 1.802 74,942 -0.02(-1.12%)
Dec 13, 2011 1.837 1.890 1.820 1.823 64,739 -0.02(-1.22%)
Dec 12, 2011 1.877 1.877 1.842 1.845 79,626 -0.09(-4.50%)
Dec 09, 2011 1.909 1.946 1.889 1.932 24,472 -0.00(-0.18%)
Dec 07, 2011 1.918 1.936 1.936 1.936 27,919 -0.02(-0.86%)
Dec 06, 2011 1.909 1.952 1.894 1.952 61,178 +0.04(+1.92%)
Dec 05, 2011 1.897 1.918 1.886 1.916 68,214 +0.02(+1.09%)
Dec 02, 2011 1.883 1.897 1.883 1.895 38,260 +0.01(+0.62%)
Dec 01, 2011 1.834 1.890 1.834 1.883 19,633 +0.04(+2.08%)
Nov 30, 2011 1.816 1.851 1.816 1.845 32,400 +0.06(+3.08%)
Nov 29, 2011 1.802 1.807 1.790 1.790 16,900 -0.01(-0.48%)
Nov 28, 2011 1.802 1.802 1.799 1.799 7,583 +0.00(+0.00%)
Nov 25, 2011 1.773 1.799 1.773 1.799 6,786 +0.01(+0.81%)
Nov 23, 2011 1.784 1.784 1.773 1.784 3,791 +0.00(+0.00%)
Nov 22, 2011 1.796 1.839 1.784 1.784 65,835 -0.02(-1.28%)
Nov 21, 2011 1.897 1.903 1.807 1.807 71,867 -0.10(-5.32%)
Nov 18, 2011 1.906 1.950 1.900 1.909 29,577 -0.01(-0.57%)
Nov 17, 2011 1.944 1.952 1.906 1.920 17,013 -0.05(-2.39%)
Nov 16, 2011 1.926 1.970 1.923 1.967 57,225 +0.00(+0.00%)
Nov 15, 2011 1.923 1.967 1.900 1.967 30,977 +0.00(+0.00%)
Nov 14, 2011 1.981 1.981 1.958 1.967 19,002 -0.01(-0.41%)
Nov 11, 2011 1.955 2.002 1.955 1.975 82,467 +0.07(+3.62%)
Nov 10, 2011 1.886 1.935 1.886 1.906 44,047 +0.03(+1.86%)
Nov 09, 2011 1.871 1.885 1.723 1.871 49,849 -0.09(-4.39%)
Nov 08, 2011 1.955 1.999 1.903 1.957 101,952 -0.00(-0.03%)
Nov 07, 2011 1.967 1.999 1.915 1.958 31,539 -0.01(-0.47%)
Nov 04, 2011 1.990 1.990 1.964 1.967 1,034 +0.05(+2.40%)
Nov 03, 2011 1.909 1.921 1.900 1.921 14,476 +0.02(+1.07%)
Nov 02, 2011 1.947 1.947 1.892 1.901 21,715 -0.00(-0.12%)
Nov 01, 2011 1.961 1.961 1.892 1.903 6,204 -0.05(-2.76%)
Oct 31, 2011 1.944 1.987 1.938 1.957 36,661 -0.07(-3.23%)
Oct 28, 2011 1.993 2.022 1.993 2.022 143,480 +0.03(+1.43%)
Oct 27, 2011 1.944 1.996 1.938 1.994 98,109 +0.05(+2.57%)
Oct 26, 2011 1.900 1.944 1.900 1.944 5,508 +0.04(+2.30%)
Oct 25, 2011 1.894 1.918 1.886 1.900 5,518 -0.01(-0.77%)
Oct 24, 2011 1.874 1.926 1.874 1.915 42,772 +0.03(+1.57%)
Oct 21, 2011 1.813 1.885 1.813 1.885 21,198 +0.06(+3.31%)
Oct 20, 2011 1.793 1.828 1.792 1.825 8,444 -0.00(-0.06%)
Oct 19, 2011 1.828 1.842 1.799 1.826 13,563 -0.04(-1.93%)
Oct 18, 2011 1.810 1.871 1.810 1.862 28,430 +0.04(+2.04%)
Oct 17, 2011 1.851 1.851 1.796 1.825 18,613 -0.05(-2.62%)
Oct 14, 2011 1.828 1.874 1.828 1.874 78,933 +0.05(+2.52%)
Oct 13, 2011 1.807 1.839 1.799 1.828 13,301 -0.00(-0.16%)
Oct 12, 2011 1.799 1.834 1.799 1.831 38,064 +0.04(+2.44%)
Oct 11, 2011 1.781 1.787 1.767 1.787 7,717 -0.00(-0.13%)
Oct 10, 2011 1.773 1.796 1.732 1.789 32,814 +0.05(+3.11%)
Oct 07, 2011 1.717 1.735 1.717 1.735 11,350 +0.02(+1.22%)
Oct 06, 2011 1.744 1.744 1.715 1.715 2,585 +0.01(+0.68%)
Oct 05, 2011 1.630 1.703 1.607 1.703 17,155 +0.07(+4.45%)
Oct 04, 2011 1.567 1.708 1.567 1.630 83,766 -0.05(-2.94%)
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.