Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 1.746 1.746 1.607 1.680 110,562 -0.08(-4.46%)
Sep 30, 2011 1.784 1.787 1.741 1.758 81,212 -0.03(-1.43%)
Sep 29, 2011 1.805 1.805 1.764 1.784 23,438 -0.05(-2.57%)
Sep 28, 2011 1.854 1.854 1.808 1.831 22,232 +0.03(+1.61%)
Sep 27, 2011 1.770 1.834 1.770 1.802 33,945 +0.03(+1.47%)
Sep 26, 2011 1.770 1.812 1.706 1.776 195,797 -0.01(-0.33%)
Sep 23, 2011 1.793 1.793 1.776 1.781 23,297 +0.01(+0.33%)
Sep 22, 2011 1.822 1.822 1.776 1.776 83,011 -0.08(-4.23%)
Sep 21, 2011 1.868 1.886 1.836 1.854 26,251 -0.02(-1.08%)
Sep 20, 2011 1.839 1.888 1.839 1.874 25,520 +0.02(+1.25%)
Sep 19, 2011 1.842 1.851 1.816 1.851 97,202 -0.02(-1.24%)
Sep 16, 2011 1.877 1.892 1.874 1.874 16,889 -0.02(-0.92%)
Sep 15, 2011 1.926 1.926 1.883 1.892 70,013 +0.00(+0.00%)
Sep 14, 2011 1.871 1.892 1.862 1.892 53,258 +0.02(+1.09%)
Sep 13, 2011 1.842 1.871 1.828 1.871 57,918 +0.03(+1.57%)
Sep 12, 2011 1.848 1.851 1.833 1.842 37,312 -0.01(-0.47%)
Sep 09, 2011 1.863 1.886 1.851 1.851 57,528 -0.07(-3.77%)
Sep 08, 2011 1.915 1.935 1.908 1.923 23,569 +0.02(+0.91%)
Sep 07, 2011 1.868 1.906 1.868 1.906 56,653 +0.06(+3.03%)
Sep 06, 2011 1.816 1.850 1.813 1.850 36,530 -0.03(-1.44%)
Sep 02, 2011 1.877 1.892 1.857 1.877 41,862 -0.04(-1.88%)
Sep 01, 2011 1.944 1.964 1.906 1.913 55,843 -0.02(-0.84%)
Aug 31, 2011 1.825 1.947 1.825 1.929 56,753 +0.07(+3.74%)
Aug 30, 2011 1.848 1.865 1.802 1.860 33,055 -0.01(-0.44%)
Aug 29, 2011 1.839 1.868 1.839 1.868 9,306 +0.04(+2.03%)
Aug 26, 2011 1.834 1.834 1.828 1.831 8,748 +0.00(+0.16%)
Aug 25, 2011 1.828 1.828 1.828 1.828 17,579 -0.05(-2.78%)
Aug 24, 2011 1.813 1.880 1.813 1.880 43,368 +0.07(+3.68%)
Aug 23, 2011 1.787 1.833 1.787 1.813 13,649 +0.03(+1.46%)
Aug 22, 2011 1.813 1.813 1.784 1.787 19,102 -0.01(-0.49%)
Aug 19, 2011 1.767 1.810 1.755 1.796 59,207 -0.02(-1.28%)
Aug 18, 2011 1.877 1.880 1.773 1.819 55,429 -0.07(-3.54%)
Aug 17, 2011 1.886 1.900 1.886 1.886 1,723 -0.00(-0.18%)
Aug 16, 2011 1.906 1.906 1.889 1.889 4,825 -0.01(-0.31%)
Aug 15, 2011 1.880 1.895 1.880 1.895 7,117 +0.02(+1.02%)
Aug 12, 2011 1.816 1.880 1.816 1.876 50,748 +0.04(+1.99%)
Aug 11, 2011 1.741 1.845 1.741 1.839 38,722 +0.10(+5.67%)
Aug 10, 2011 1.694 1.787 1.694 1.741 77,955 +0.00(+0.00%)
Aug 09, 2011 1.726 1.746 1.703 1.741 35,334 +0.02(+1.42%)
Aug 08, 2011 1.810 1.810 1.677 1.716 205,969 -0.13(-6.98%)
Aug 05, 2011 1.863 1.865 1.831 1.845 38,139 -0.04(-2.00%)
Aug 04, 2011 1.915 1.929 1.883 1.883 150,398 -0.04(-2.26%)
Aug 03, 2011 1.932 1.938 1.918 1.926 53,816 -0.01(-0.30%)
Aug 02, 2011 1.981 1.981 1.932 1.932 110,383 -0.05(-2.35%)
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.