Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.340 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.432 2.502 2.416 2.502 79,376 +0.06(+2.52%)
Apr 29, 2019 2.438 2.449 2.426 2.441 7,904 -0.01(-0.32%)
Apr 26, 2019 2.432 2.451 2.432 2.448 4,388 -0.01(-0.39%)
Apr 25, 2019 2.465 2.469 2.453 2.458 10,422 -0.00(-0.12%)
Apr 24, 2019 2.469 2.477 2.460 2.461 28,768 -0.01(-0.33%)
Apr 23, 2019 2.432 2.473 2.432 2.469 19,596 +0.01(+0.50%)
Apr 22, 2019 2.449 2.462 2.416 2.457 29,487 +0.01(+0.32%)
Apr 18, 2019 2.449 2.465 2.440 2.449 26,086 -0.02(-0.82%)
Apr 17, 2019 2.465 2.477 2.449 2.469 25,209 +0.01(+0.33%)
Apr 16, 2019 2.436 2.461 2.436 2.461 9,296 +0.02(+1.01%)
Apr 15, 2019 2.436 2.461 2.436 2.436 5,502 -0.01(-0.50%)
Apr 12, 2019 2.453 2.453 2.445 2.449 7,801 +0.02(+1.02%)
Apr 11, 2019 2.417 2.428 2.408 2.424 7,801 -0.01(-0.34%)
Apr 10, 2019 2.399 2.441 2.399 2.432 8,423 +0.00(+0.16%)
Apr 09, 2019 2.412 2.428 2.412 2.428 1,938 -0.01(-0.33%)
Apr 08, 2019 2.424 2.436 2.420 2.436 26,062 +0.02(+1.02%)
Apr 05, 2019 2.391 2.428 2.391 2.412 10,971 +0.01(+0.34%)
Apr 04, 2019 2.405 2.426 2.404 2.404 12,185 -0.02(-0.68%)
Apr 03, 2019 2.416 2.441 2.397 2.420 95,406 +0.02(+0.68%)
Apr 02, 2019 2.395 2.407 2.391 2.404 6,580 -0.02(-0.93%)
Apr 01, 2019 2.420 2.436 2.416 2.426 31,860 +0.03(+1.11%)
Mar 29, 2019 2.374 2.408 2.374 2.399 5,851 +0.02(+1.04%)
Mar 28, 2019 2.363 2.379 2.363 2.375 16,164 +0.02(+0.70%)
Mar 27, 2019 2.350 2.358 2.350 2.358 9,795 +0.00(+0.17%)
Mar 26, 2019 2.367 2.367 2.350 2.354 39,378 -0.06(-2.38%)
Mar 25, 2019 2.342 2.412 2.317 2.412 5,517 +0.08(+3.34%)
Mar 22, 2019 2.387 2.396 2.334 2.334 40,227 -0.05(-2.07%)
Mar 21, 2019 2.379 2.395 2.363 2.383 38,562 -0.03(-1.19%)
Mar 20, 2019 2.404 2.441 2.330 2.412 12,112 -0.00(-0.17%)
Mar 19, 2019 2.432 2.432 2.416 2.416 6,521 +0.01(+0.51%)
Mar 18, 2019 2.408 2.408 2.342 2.404 17,760 -0.02(-0.68%)
Mar 15, 2019 2.367 2.420 2.367 2.420 18,772 +0.09(+4.06%)
Mar 14, 2019 2.387 2.387 2.305 2.326 6,475 -0.06(-2.58%)
Mar 13, 2019 2.391 2.399 2.373 2.387 17,763 +0.01(+0.52%)
Mar 12, 2019 2.383 2.391 2.363 2.375 25,311 -0.01(-0.52%)
Mar 11, 2019 2.350 2.420 2.317 2.387 24,041 +0.07(+3.19%)
Mar 08, 2019 2.334 2.334 2.301 2.313 29,500 -0.01(-0.43%)
Mar 07, 2019 2.371 2.438 2.317 2.323 32,164 -0.05(-2.00%)
Mar 06, 2019 2.363 2.379 2.322 2.371 6,977 -0.01(-0.52%)
Mar 05, 2019 2.387 2.416 2.383 2.383 20,557 -0.02(-0.90%)
Mar 04, 2019 2.431 2.441 2.317 2.405 25,640 -0.01(-0.47%)
Mar 01, 2019 2.399 2.449 2.399 2.416 37,301 +0.03(+1.20%)
Feb 28, 2019 2.350 2.387 2.347 2.387 38,640 +0.02(+0.87%)
Feb 27, 2019 2.379 2.379 2.367 2.367 66,838 -0.03(-1.22%)
Feb 26, 2019 2.387 2.399 2.387 2.396 33,798 +0.00(+0.03%)
Feb 25, 2019 2.395 2.398 2.383 2.395 18,572 +0.00(+0.00%)
Feb 22, 2019 2.346 2.399 2.346 2.395 36,326 +0.02(+0.89%)
Feb 21, 2019 2.365 2.379 2.363 2.374 8,052 +0.01(+0.32%)
Feb 20, 2019 2.367 2.371 2.367 2.367 3,978 -0.00(-0.17%)
Feb 19, 2019 2.350 2.379 2.341 2.371 14,686 +0.01(+0.52%)
Feb 15, 2019 2.317 2.358 2.317 2.358 9,020 +0.03(+1.41%)
Feb 14, 2019 2.313 2.338 2.302 2.326 16,573 +0.00(+0.18%)
Feb 13, 2019 2.330 2.334 2.322 2.322 14,420 -0.01(-0.53%)
Feb 12, 2019 2.309 2.334 2.306 2.334 47,458 +0.04(+1.61%)
Feb 11, 2019 2.272 2.303 2.268 2.297 23,853 +0.01(+0.54%)
Feb 08, 2019 2.260 2.289 2.260 2.285 38,276 -0.01(-0.38%)
Feb 07, 2019 2.297 2.304 2.260 2.293 35,914 -0.03(-1.39%)
Feb 06, 2019 2.317 2.326 2.317 2.326 1,833 +0.02(+0.66%)
Feb 05, 2019 2.313 2.325 2.305 2.310 45,625 +0.00(+0.05%)
Feb 04, 2019 2.326 2.330 2.260 2.309 98,978 -0.02(-0.71%)
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.