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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Nov 30, 2011 1.917 1.953 1.917 1.947 30,703 +0.06(+3.08%)
Nov 29, 2011 1.901 1.907 1.889 1.889 16,014 -0.01(-0.48%)
Nov 28, 2011 1.901 1.901 1.898 1.898 7,185 +0.00(+0.00%)
Nov 25, 2011 1.871 1.898 1.871 1.898 6,431 +0.02(+0.81%)
Nov 23, 2011 1.883 1.883 1.871 1.883 3,592 +0.00(+0.00%)
Nov 22, 2011 1.895 1.941 1.883 1.883 62,385 -0.02(-1.28%)
Nov 21, 2011 2.002 2.008 1.907 1.907 68,101 -0.11(-5.32%)
Nov 18, 2011 2.011 2.057 2.005 2.015 28,027 -0.01(-0.57%)
Nov 17, 2011 2.051 2.060 2.011 2.026 16,122 -0.05(-2.39%)
Nov 16, 2011 2.033 2.079 2.030 2.076 54,226 +0.00(+0.00%)
Nov 15, 2011 2.030 2.076 2.005 2.076 29,354 +0.00(+0.00%)
Nov 14, 2011 2.091 2.091 2.067 2.076 18,007 -0.01(-0.41%)
Nov 11, 2011 2.064 2.112 2.064 2.084 78,145 +0.07(+3.62%)
Nov 10, 2011 1.990 2.042 1.990 2.011 41,739 +0.04(+1.86%)
Nov 09, 2011 1.975 1.989 1.819 1.975 47,236 -0.09(-4.39%)
Nov 08, 2011 2.064 2.109 2.008 2.065 96,610 -0.00(-0.03%)
Nov 07, 2011 2.076 2.109 2.021 2.066 29,886 -0.01(-0.47%)
Nov 04, 2011 2.100 2.100 2.073 2.076 979 +0.05(+2.40%)
Nov 03, 2011 2.015 2.027 2.005 2.027 13,718 +0.02(+1.07%)
Nov 02, 2011 2.054 2.054 1.996 2.006 20,577 -0.00(-0.12%)
Nov 01, 2011 2.070 2.070 1.997 2.008 5,879 -0.06(-2.76%)
Oct 31, 2011 2.051 2.097 2.045 2.065 34,740 -0.07(-3.23%)
Oct 28, 2011 2.103 2.134 2.103 2.134 135,962 +0.03(+1.43%)
Oct 27, 2011 2.051 2.106 2.045 2.104 92,968 +0.05(+2.57%)
Oct 26, 2011 2.005 2.051 2.005 2.051 5,219 +0.05(+2.30%)
Oct 25, 2011 1.999 2.024 1.990 2.005 5,229 -0.02(-0.77%)
Oct 24, 2011 1.978 2.033 1.978 2.021 40,531 +0.03(+1.57%)
Oct 21, 2011 1.913 1.989 1.913 1.989 20,087 +0.06(+3.31%)
Oct 20, 2011 1.892 1.929 1.891 1.926 8,002 -0.00(-0.06%)
Oct 19, 2011 1.929 1.944 1.898 1.927 12,852 -0.04(-1.93%)
Oct 18, 2011 1.910 1.975 1.910 1.965 26,940 +0.04(+2.04%)
Oct 17, 2011 1.953 1.953 1.895 1.926 17,637 -0.05(-2.62%)
Oct 14, 2011 1.929 1.977 1.929 1.977 74,797 +0.05(+2.52%)
Oct 13, 2011 1.907 1.941 1.898 1.929 12,604 -0.00(-0.16%)
Oct 12, 2011 1.898 1.935 1.898 1.932 36,069 +0.05(+2.43%)
Oct 11, 2011 1.880 1.886 1.865 1.886 7,313 -0.00(-0.13%)
Oct 10, 2011 1.871 1.895 1.828 1.888 31,094 +0.06(+3.11%)
Oct 07, 2011 1.812 1.831 1.812 1.831 10,755 +0.02(+1.22%)
Oct 06, 2011 1.840 1.840 1.809 1.809 2,449 +0.01(+0.68%)
Oct 05, 2011 1.721 1.797 1.696 1.797 16,256 +0.08(+4.45%)
Oct 04, 2011 1.653 1.803 1.653 1.721 79,377 -0.05(-2.94%)
Oct 03, 2011 1.843 1.843 1.696 1.773 104,769 -0.08(-4.46%)
Sep 30, 2011 1.883 1.886 1.837 1.855 76,956 -0.03(-1.43%)
Sep 29, 2011 1.904 1.904 1.861 1.882 22,210 -0.05(-2.57%)
Sep 28, 2011 1.956 1.956 1.908 1.932 21,067 +0.03(+1.61%)
Sep 27, 2011 1.868 1.935 1.868 1.901 32,166 +0.03(+1.47%)
Sep 26, 2011 1.868 1.912 1.800 1.874 185,537 -0.01(-0.33%)
Sep 23, 2011 1.892 1.892 1.874 1.880 22,076 +0.01(+0.33%)
Sep 22, 2011 1.923 1.923 1.874 1.874 78,661 -0.08(-4.23%)
Sep 21, 2011 1.972 1.990 1.938 1.956 24,875 -0.02(-1.08%)
Sep 20, 2011 1.941 1.993 1.941 1.978 24,183 +0.02(+1.25%)
Sep 19, 2011 1.944 1.953 1.917 1.953 92,109 -0.02(-1.24%)
Sep 16, 2011 1.981 1.996 1.978 1.978 16,004 -0.02(-0.92%)
Sep 15, 2011 2.033 2.033 1.987 1.996 66,344 +0.00(+0.00%)
Sep 14, 2011 1.975 1.996 1.965 1.996 50,467 +0.02(+1.09%)
Sep 13, 2011 1.944 1.975 1.929 1.975 54,883 +0.03(+1.57%)
Sep 12, 2011 1.950 1.953 1.935 1.944 35,357 -0.01(-0.47%)
Sep 09, 2011 1.966 1.990 1.953 1.953 54,514 -0.08(-3.77%)
Sep 08, 2011 2.021 2.042 2.014 2.030 22,334 +0.02(+0.91%)
Sep 07, 2011 1.972 2.011 1.972 2.011 53,684 +0.06(+3.03%)
Sep 06, 2011 1.917 1.952 1.913 1.952 34,616 -0.03(-1.44%)
Sep 02, 2011 1.981 1.996 1.959 1.981 39,668 -0.04(-1.88%)
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.