Herzfeld Caribbean Basin Fund Inc (CUBA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -3.90946502058 | 2.43 | 2.43 | 2.32 | 31970 | 2.35486975 | CS |
| 4 | -0.135 | -5.46558704453 | 2.47 | 2.51 | 2.32 | 28114 | 2.41817846 | CS |
| 12 | -0.105 | -4.30327868852 | 2.44 | 2.6 | 2.3 | 43150 | 2.43366725 | CS |
| 26 | 0.0878 | 3.90708437166 | 2.2472 | 2.6 | 2.2 | 42658 | 2.38803837 | CS |
| 52 | -0.255 | -9.84555984556 | 2.59 | 2.95 | 2.15 | 53736 | 2.48296862 | CS |
| 156 | -2.835 | -54.835589942 | 5.17 | 5.35 | 2.15 | 40107 | 3.04125335 | CS |
| 260 | -3.615 | -60.756302521 | 5.95 | 7.02 | 2.15 | 37377 | 3.77047127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.33 | -0.01 | -0.43 | 2.34 | 2.36 | 2.33 | 26581 |
| 1740526500 | 2.34 | -0.01 | -0.21 | 2.33 | 2.34 | 2.32 | 21537 |
| 1740440100 | 2.345 | -0.03 | -1.05 | 2.36 | 2.3849999 | 2.33 | 59117 |
| 1740180900 | 2.37 | -0.02 | -0.84 | 2.39 | 2.4 | 2.36 | 14178 |
| 1740094500 | 2.39 | -0.02 | -0.83 | 2.43 | 2.43 | 2.39 | 38436 |
| 1740008100 | 2.41 | -0.02 | -0.82 | 2.43 | 2.43 | 2.4089999 | 22329 |
| 1739921700 | 2.43 | 0 | 0.19 | 2.45 | 2.45 | 2.42 | 41432 |
| 1739576100 | 2.4255 | 0.02 | 0.64 | 2.44 | 2.44 | 2.4037 | 25755 |
| 1739489700 | 2.41 | 0.02 | 0.63 | 2.4 | 2.44 | 2.4 | 25066 |
| 1739403300 | 2.395 | -0.04 | -1.64 | 2.42 | 2.42 | 2.39 | 40808 |
| 1739316900 | 2.435 | -0.03 | -1.02 | 2.45 | 2.46 | 2.43 | 12722 |
| 1739230500 | 2.46 | 0 | 0.20 | 2.45 | 2.48 | 2.44 | 18443 |
| 1738971300 | 2.455 | -0.04 | -1.41 | 2.5 | 2.5 | 2.455 | 39406 |
| 1738884900 | 2.4901 | 0.03 | 1.22 | 2.45 | 2.4907 | 2.45 | 43186 |
| 1738798500 | 2.46 | 0.01 | 0.41 | 2.46 | 2.47 | 2.445 | 14232 |
| 1738712100 | 2.45 | -0.01 | -0.41 | 2.44 | 2.4794 | 2.43 | 24239 |
| 1738625700 | 2.46 | -0.02 | -0.81 | 2.45 | 2.46 | 2.43 | 26825 |
| 1738366500 | 2.48 | -0.01 | -0.40 | 2.48 | 2.5099999 | 2.47 | 11919 |
| 1738280100 | 2.49 | 0.02 | 0.81 | 2.47 | 2.5099999 | 2.47 | 27950 |
| 1738193700 | 2.47 | 0.01 | 0.41 | 2.47 | 2.5061 | 2.47 | 12979 |
| 1738107300 | 2.46 | 0.04 | 1.65 | 2.42 | 2.5 | 2.41 | 48486 |
| 1738020900 | 2.42 | -0.02 | -0.84 | 2.41 | 2.44 | 2.41 | 91731 |
| 1737761700 | 2.4405 | 0.01 | 0.43 | 2.45 | 2.45 | 2.43 | 23521 |
| 1737675300 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1737588900 | 2.43 | -0.02 | -0.82 | 2.44 | 2.44 | 2.41 | 12703 |
| 1737502500 | 2.45 | 0 | 0.06 | 2.45 | 2.48 | 2.43 | 71200 |
| 1737156900 | 2.4485 | 0.01 | 0.46 | 2.45 | 2.4579 | 2.43 | 40675 |
| 1737070500 | 2.4371999 | -0 | -0.11 | 2.45 | 2.4586 | 2.43 | 17452 |
| 1736984100 | 2.44 | 0.05 | 2.09 | 2.45 | 2.4564 | 2.37 | 63859 |
| 1736897700 | 2.39 | 0.03 | 1.27 | 2.35 | 2.6 | 2.3426 | 282786 |
| 1736811300 | 2.3601 | 0.01 | 0.43 | 2.37 | 2.403 | 2.3301 | 112828 |
| 1736552100 | 2.35 | -0 | -0.15 | 2.33 | 2.4 | 2.33 | 24742 |
| 1736379300 | 2.3535 | 0.02 | 1.01 | 2.35 | 2.37 | 2.3475 | 13760 |
| 1736292900 | 2.33 | -0.02 | -0.85 | 2.37 | 2.37 | 2.33 | 9836 |
| 1736206500 | 2.35 | -0.01 | -0.43 | 2.3 | 2.3799 | 2.3 | 45364 |
| 1735947300 | 2.3601 | 0.01 | 0.43 | 2.34 | 2.3887 | 2.34 | 19944 |
| 1735860900 | 2.35 | 0.02 | 0.64 | 2.31 | 2.3824 | 2.31 | 36165 |
| 1735688100 | 2.335 | -0.24 | -9.14 | 2.39 | 2.39 | 2.32 | 116425 |
| 1735601700 | 2.57 | 0.05 | 1.98 | 2.56 | 2.58 | 2.52 | 153545 |
| 1735342500 | 2.52 | -0.03 | -0.98 | 2.55 | 2.55 | 2.5099999 | 34045 |
| 1735256100 | 2.545 | -0.03 | -0.97 | 2.55 | 2.6 | 2.545 | 92829 |
| 1735077840 | 2.57 | 0.07 | 2.80 | 2.5 | 2.58 | 2.5 | 21410 |
| 1734996900 | 2.5 | 0.04 | 1.63 | 2.46 | 2.5035 | 2.4586 | 36289 |
| 1734737700 | 2.46 | 0.06 | 2.50 | 2.41 | 2.48 | 2.4047 | 72561 |
| 1734651300 | 2.4 | 0 | 0.00 | 2.4 | 2.4299 | 2.3901 | 11424 |
| 1734564900 | 2.4 | -0.07 | -2.83 | 2.43 | 2.48 | 2.4 | 22314 |
| 1734478500 | 2.47 | -0.01 | -0.20 | 2.47 | 2.48 | 2.45 | 59427 |
| 1734392100 | 2.475 | 0.01 | 0.41 | 2.45 | 2.485 | 2.45 | 80752 |
| 1734132900 | 2.465 | 0.01 | 0.61 | 2.42 | 2.47 | 2.42 | 31637 |
| 1734046500 | 2.45 | -0.01 | -0.20 | 2.45 | 2.46 | 2.45 | 14541 |
| 1733960100 | 2.455 | 0.01 | 0.56 | 2.42 | 2.48 | 2.42 | 25855 |
| 1733873700 | 2.4413 | -0.02 | -0.96 | 2.46 | 2.4625 | 2.435 | 14783 |
| 1733787300 | 2.465 | -0.01 | -0.20 | 2.47 | 2.47 | 2.45 | 43721 |
| 1733528100 | 2.47 | 0.02 | 0.82 | 2.43 | 2.47 | 2.43 | 19422 |
| 1733441700 | 2.45 | 0.01 | 0.41 | 2.44 | 2.465 | 2.44 | 16921 |
| 1733355300 | 2.44 | -0.02 | -0.81 | 2.43 | 2.459 | 2.43 | 18714 |
| 1733268900 | 2.46 | 0.02 | 1.03 | 2.44 | 2.47 | 2.41 | 57340 |
| 1733182500 | 2.435 | 0 | 0.21 | 2.45 | 2.46 | 2.41 | 35114 |
| 1732917840 | 2.43 | 0.02 | 0.62 | 2.4 | 2.4337 | 2.4 | 32660 |
| 1732750500 | 2.415 | -0.01 | -0.21 | 2.41 | 2.425 | 2.41 | 60244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
