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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 2.054 2.100 2.048 2.068 34,687 -0.07(-3.23%)
Oct 28, 2011 2.106 2.137 2.106 2.137 135,757 +0.03(+1.43%)
Oct 27, 2011 2.054 2.110 2.048 2.107 92,828 +0.05(+2.57%)
Oct 26, 2011 2.008 2.054 2.008 2.054 5,211 +0.05(+2.30%)
Oct 25, 2011 2.002 2.027 1.993 2.008 5,221 -0.02(-0.77%)
Oct 24, 2011 1.981 2.036 1.981 2.024 40,470 +0.03(+1.57%)
Oct 21, 2011 1.916 1.992 1.916 1.992 20,057 +0.06(+3.31%)
Oct 20, 2011 1.895 1.932 1.894 1.929 7,990 -0.00(-0.06%)
Oct 19, 2011 1.932 1.947 1.901 1.930 12,833 -0.04(-1.93%)
Oct 18, 2011 1.913 1.978 1.913 1.968 26,899 +0.04(+2.04%)
Oct 17, 2011 1.956 1.956 1.898 1.929 17,611 -0.05(-2.62%)
Oct 14, 2011 1.932 1.980 1.932 1.980 74,685 +0.05(+2.52%)
Oct 13, 2011 1.910 1.944 1.901 1.932 12,585 -0.00(-0.16%)
Oct 12, 2011 1.901 1.938 1.901 1.935 36,015 +0.05(+2.43%)
Oct 11, 2011 1.883 1.889 1.867 1.889 7,302 -0.00(-0.13%)
Oct 10, 2011 1.873 1.898 1.831 1.891 31,048 +0.06(+3.11%)
Oct 07, 2011 1.815 1.834 1.815 1.834 10,739 +0.02(+1.22%)
Oct 06, 2011 1.843 1.843 1.812 1.812 2,446 +0.01(+0.68%)
Oct 05, 2011 1.723 1.800 1.699 1.800 16,231 +0.08(+4.45%)
Oct 04, 2011 1.656 1.806 1.656 1.723 79,257 -0.05(-2.94%)
Oct 03, 2011 1.846 1.846 1.699 1.775 104,611 -0.08(-4.46%)
Sep 30, 2011 1.886 1.889 1.840 1.858 76,840 -0.03(-1.43%)
Sep 29, 2011 1.907 1.907 1.864 1.885 22,177 -0.05(-2.57%)
Sep 28, 2011 1.959 1.959 1.911 1.935 21,035 +0.03(+1.61%)
Sep 27, 2011 1.870 1.938 1.870 1.904 32,117 +0.03(+1.47%)
Sep 26, 2011 1.870 1.915 1.803 1.877 185,258 -0.01(-0.33%)
Sep 23, 2011 1.895 1.895 1.877 1.883 22,043 +0.01(+0.33%)
Sep 22, 2011 1.926 1.926 1.877 1.877 78,543 -0.08(-4.22%)
Sep 21, 2011 1.975 1.993 1.941 1.959 24,838 -0.02(-1.08%)
Sep 20, 2011 1.944 1.996 1.944 1.981 24,147 +0.02(+1.25%)
Sep 19, 2011 1.947 1.956 1.919 1.956 91,970 -0.02(-1.24%)
Sep 16, 2011 1.984 1.999 1.981 1.981 15,980 -0.02(-0.92%)
Sep 15, 2011 2.036 2.036 1.990 1.999 66,244 +0.00(+0.00%)
Sep 14, 2011 1.978 1.999 1.968 1.999 50,391 +0.02(+1.09%)
Sep 13, 2011 1.947 1.978 1.932 1.978 54,800 +0.03(+1.57%)
Sep 12, 2011 1.953 1.956 1.937 1.947 35,304 -0.01(-0.47%)
Sep 09, 2011 1.968 1.993 1.956 1.956 54,432 -0.08(-3.77%)
Sep 08, 2011 2.024 2.045 2.017 2.033 22,301 +0.02(+0.91%)
Sep 07, 2011 1.975 2.014 1.975 2.014 53,603 +0.06(+3.03%)
Sep 06, 2011 1.919 1.955 1.916 1.955 34,563 -0.03(-1.44%)
Sep 02, 2011 1.984 1.999 1.962 1.984 39,609 -0.04(-1.88%)
Sep 01, 2011 2.054 2.076 2.014 2.022 52,837 -0.02(-0.84%)
Aug 31, 2011 1.929 2.057 1.929 2.039 53,698 +0.07(+3.74%)
Aug 30, 2011 1.953 1.972 1.904 1.965 31,276 -0.01(-0.43%)
Aug 29, 2011 1.944 1.974 1.944 1.974 8,805 +0.04(+2.03%)
Aug 26, 2011 1.938 1.938 1.932 1.935 8,277 +0.00(+0.16%)
Aug 25, 2011 1.932 1.932 1.932 1.932 16,632 -0.06(-2.78%)
Aug 24, 2011 1.916 1.987 1.916 1.987 41,034 +0.07(+3.68%)
Aug 23, 2011 1.889 1.937 1.889 1.916 12,914 +0.03(+1.46%)
Aug 22, 2011 1.916 1.916 1.886 1.889 18,074 -0.01(-0.48%)
Aug 19, 2011 1.867 1.913 1.855 1.898 56,020 -0.02(-1.28%)
Aug 18, 2011 1.984 1.987 1.873 1.923 52,445 -0.07(-3.54%)
Aug 17, 2011 1.993 2.008 1.993 1.993 1,630 -0.00(-0.18%)
Aug 16, 2011 2.014 2.014 1.997 1.997 4,565 -0.01(-0.31%)
Aug 15, 2011 1.987 2.003 1.987 2.003 6,734 +0.02(+1.02%)
Aug 12, 2011 1.919 1.987 1.919 1.983 48,017 +0.04(+1.99%)
Aug 11, 2011 1.840 1.950 1.840 1.944 36,638 +0.10(+5.67%)
Aug 10, 2011 1.791 1.889 1.791 1.840 73,758 +0.00(+0.00%)
Aug 09, 2011 1.824 1.846 1.800 1.840 33,432 +0.03(+1.42%)
Aug 08, 2011 1.913 1.913 1.772 1.814 194,882 -0.14(-6.98%)
Aug 05, 2011 1.968 1.972 1.935 1.950 36,086 -0.04(-2.00%)
Aug 04, 2011 2.024 2.039 1.990 1.990 142,302 -0.05(-2.26%)
Aug 03, 2011 2.042 2.048 2.027 2.036 50,919 -0.01(-0.30%)
Aug 02, 2011 2.094 2.094 2.042 2.042 104,441 -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.