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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 1.940 1.978 1.940 1.971 30,326 +0.06(+3.08%)
Nov 29, 2011 1.925 1.931 1.912 1.912 15,818 -0.01(-0.48%)
Nov 28, 2011 1.925 1.925 1.922 1.922 7,097 +0.00(+0.00%)
Nov 25, 2011 1.894 1.922 1.894 1.922 6,352 +0.02(+0.81%)
Nov 23, 2011 1.906 1.906 1.894 1.906 3,548 +0.00(+0.00%)
Nov 22, 2011 1.919 1.965 1.906 1.906 61,620 -0.02(-1.28%)
Nov 21, 2011 2.027 2.033 1.930 1.931 67,266 -0.11(-5.32%)
Nov 18, 2011 2.036 2.083 2.030 2.040 27,683 -0.01(-0.57%)
Nov 17, 2011 2.077 2.086 2.036 2.051 15,924 -0.05(-2.39%)
Nov 16, 2011 2.058 2.105 2.055 2.102 53,561 +0.00(+0.00%)
Nov 15, 2011 2.055 2.102 2.030 2.102 28,993 +0.00(+0.00%)
Nov 14, 2011 2.117 2.117 2.092 2.102 17,786 -0.01(-0.41%)
Nov 11, 2011 2.089 2.139 2.089 2.110 77,186 +0.07(+3.62%)
Nov 10, 2011 2.015 2.067 2.015 2.036 41,227 +0.04(+1.86%)
Nov 09, 2011 1.999 2.014 1.841 1.999 46,657 -0.09(-4.39%)
Nov 08, 2011 2.089 2.136 2.033 2.091 95,424 -0.00(-0.03%)
Nov 07, 2011 2.102 2.136 2.046 2.092 29,519 -0.01(-0.47%)
Nov 04, 2011 2.126 2.126 2.098 2.102 967 +0.05(+2.40%)
Nov 03, 2011 2.040 2.052 2.030 2.052 13,550 +0.02(+1.07%)
Nov 02, 2011 2.080 2.080 2.021 2.031 20,325 -0.00(-0.12%)
Nov 01, 2011 2.095 2.095 2.022 2.033 5,807 -0.06(-2.76%)
Oct 31, 2011 2.077 2.123 2.071 2.091 34,313 -0.07(-3.23%)
Oct 28, 2011 2.129 2.160 2.129 2.160 134,293 +0.03(+1.43%)
Oct 27, 2011 2.077 2.133 2.071 2.130 91,827 +0.05(+2.57%)
Oct 26, 2011 2.030 2.077 2.030 2.077 5,155 +0.05(+2.30%)
Oct 25, 2011 2.024 2.049 2.015 2.030 5,165 -0.02(-0.77%)
Oct 24, 2011 2.002 2.058 2.002 2.046 40,033 +0.03(+1.57%)
Oct 21, 2011 1.937 2.014 1.937 2.014 19,841 +0.06(+3.31%)
Oct 20, 2011 1.916 1.953 1.914 1.950 7,904 -0.00(-0.06%)
Oct 19, 2011 1.953 1.968 1.922 1.951 12,695 -0.04(-1.93%)
Oct 18, 2011 1.934 1.999 1.934 1.989 26,609 +0.04(+2.04%)
Oct 17, 2011 1.978 1.978 1.919 1.950 17,421 -0.05(-2.62%)
Oct 14, 2011 1.953 2.002 1.953 2.002 73,879 +0.05(+2.52%)
Oct 13, 2011 1.931 1.965 1.922 1.953 12,449 -0.00(-0.16%)
Oct 12, 2011 1.922 1.959 1.922 1.956 35,626 +0.05(+2.44%)
Oct 11, 2011 1.903 1.910 1.888 1.909 7,223 -0.00(-0.13%)
Oct 10, 2011 1.894 1.919 1.850 1.912 30,713 +0.06(+3.11%)
Oct 07, 2011 1.835 1.854 1.835 1.854 10,623 +0.02(+1.22%)
Oct 06, 2011 1.863 1.863 1.832 1.832 2,419 +0.01(+0.68%)
Oct 05, 2011 1.742 1.819 1.717 1.819 16,056 +0.08(+4.45%)
Oct 04, 2011 1.674 1.825 1.674 1.742 78,402 -0.05(-2.94%)
Oct 03, 2011 1.866 1.866 1.717 1.795 103,483 -0.08(-4.45%)
Sep 30, 2011 1.906 1.909 1.860 1.878 76,012 -0.03(-1.43%)
Sep 29, 2011 1.928 1.928 1.885 1.906 21,938 -0.05(-2.57%)
Sep 28, 2011 1.981 1.981 1.931 1.956 20,808 +0.03(+1.61%)
Sep 27, 2011 1.891 1.959 1.891 1.925 31,771 +0.03(+1.47%)
Sep 26, 2011 1.891 1.936 1.823 1.897 183,260 -0.01(-0.33%)
Sep 23, 2011 1.916 1.916 1.897 1.903 21,805 +0.01(+0.33%)
Sep 22, 2011 1.947 1.947 1.897 1.897 77,696 -0.08(-4.23%)
Sep 21, 2011 1.996 2.015 1.962 1.981 24,570 -0.02(-1.08%)
Sep 20, 2011 1.965 2.018 1.965 2.002 23,886 +0.02(+1.25%)
Sep 19, 2011 1.968 1.978 1.940 1.978 90,978 -0.02(-1.24%)
Sep 16, 2011 2.005 2.021 2.002 2.002 15,808 -0.02(-0.92%)
Sep 15, 2011 2.058 2.058 2.012 2.021 65,530 +0.00(+0.00%)
Sep 14, 2011 1.999 2.021 1.990 2.021 49,847 +0.02(+1.09%)
Sep 13, 2011 1.968 1.999 1.953 1.999 54,209 +0.03(+1.57%)
Sep 12, 2011 1.974 1.978 1.959 1.968 34,923 -0.01(-0.47%)
Sep 09, 2011 1.990 2.015 1.978 1.978 53,845 -0.08(-3.77%)
Sep 08, 2011 2.046 2.067 2.039 2.055 22,060 +0.02(+0.91%)
Sep 07, 2011 1.996 2.036 1.996 2.036 53,025 +0.06(+3.03%)
Sep 06, 2011 1.940 1.977 1.937 1.977 34,191 -0.03(-1.44%)
Sep 02, 2011 2.005 2.021 1.984 2.005 39,182 -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.