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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Dec 30, 2011 1.916 1.936 1.919 1.936 31,171 +0.02(+1.07%)
Dec 29, 2011 1.907 1.950 1.883 1.916 39,316 -0.01(-0.31%)
Dec 28, 2011 1.931 1.955 1.916 1.922 56,738 -0.02(-1.24%)
Dec 27, 2011 1.925 1.967 1.916 1.946 82,563 -0.02(-0.77%)
Dec 23, 2011 1.958 1.967 1.922 1.961 100,598 +0.04(+2.30%)
Dec 21, 2011 1.955 1.955 1.896 1.917 48,570 +0.02(+1.18%)
Dec 20, 2011 1.892 1.896 1.886 1.895 21,638 +0.02(+1.00%)
Dec 19, 2011 1.879 1.883 1.873 1.876 37,456 -0.02(-1.11%)
Dec 16, 2011 1.867 1.907 1.867 1.897 17,899 +0.04(+2.24%)
Dec 15, 2011 1.858 1.861 1.855 1.855 59,658 -0.00(-0.00%)
Dec 14, 2011 1.889 1.889 1.840 1.855 72,794 -0.02(-1.12%)
Dec 13, 2011 1.892 1.946 1.873 1.876 62,883 -0.02(-1.22%)
Dec 12, 2011 1.932 1.932 1.897 1.900 77,344 -0.09(-4.50%)
Dec 09, 2011 1.965 2.004 1.944 1.989 23,771 -0.00(-0.18%)
Dec 07, 2011 1.974 1.993 1.993 1.993 27,119 -0.02(-0.86%)
Dec 06, 2011 1.965 2.010 1.950 2.010 59,425 +0.04(+1.92%)
Dec 05, 2011 1.953 1.975 1.941 1.972 66,259 +0.02(+1.09%)
Dec 02, 2011 1.938 1.953 1.938 1.951 37,163 +0.01(+0.62%)
Dec 01, 2011 1.888 1.945 1.888 1.939 19,070 +0.04(+2.08%)
Nov 30, 2011 1.870 1.906 1.870 1.900 31,472 +0.06(+3.08%)
Nov 29, 2011 1.855 1.861 1.843 1.843 16,415 -0.01(-0.48%)
Nov 28, 2011 1.855 1.855 1.852 1.852 7,365 +0.00(+0.00%)
Nov 25, 2011 1.825 1.852 1.825 1.852 6,592 +0.01(+0.81%)
Nov 23, 2011 1.837 1.837 1.825 1.837 3,682 +0.00(+0.00%)
Nov 22, 2011 1.849 1.894 1.837 1.837 63,948 -0.02(-1.28%)
Nov 21, 2011 1.953 1.959 1.860 1.861 69,808 -0.10(-5.32%)
Nov 18, 2011 1.962 2.007 1.956 1.965 28,730 -0.01(-0.57%)
Nov 17, 2011 2.001 2.010 1.962 1.977 16,526 -0.05(-2.39%)
Nov 16, 2011 1.983 2.028 1.980 2.025 55,585 +0.00(+0.00%)
Nov 15, 2011 1.980 2.025 1.956 2.025 30,089 +0.00(+0.00%)
Nov 14, 2011 2.040 2.040 2.016 2.025 18,458 -0.01(-0.41%)
Nov 11, 2011 2.013 2.061 2.013 2.033 80,103 +0.07(+3.62%)
Nov 10, 2011 1.941 1.992 1.941 1.962 42,785 +0.04(+1.86%)
Nov 09, 2011 1.926 1.941 1.774 1.926 48,420 -0.09(-4.39%)
Nov 08, 2011 2.013 2.058 1.959 2.015 99,030 -0.00(-0.03%)
Nov 07, 2011 2.025 2.058 1.971 2.015 30,635 -0.01(-0.47%)
Nov 04, 2011 2.049 2.049 2.022 2.025 1,004 +0.05(+2.40%)
Nov 03, 2011 1.965 1.978 1.956 1.978 14,062 +0.02(+1.07%)
Nov 02, 2011 2.004 2.004 1.947 1.957 21,093 -0.00(-0.12%)
Nov 01, 2011 2.019 2.019 1.948 1.959 6,026 -0.06(-2.76%)
Oct 31, 2011 2.001 2.046 1.995 2.015 35,610 -0.07(-3.23%)
Oct 28, 2011 2.052 2.082 2.052 2.082 139,368 +0.03(+1.43%)
Oct 27, 2011 2.001 2.055 1.995 2.053 95,297 +0.05(+2.57%)
Oct 26, 2011 1.956 2.001 1.956 2.001 5,350 +0.05(+2.30%)
Oct 25, 2011 1.950 1.974 1.941 1.956 5,360 -0.02(-0.77%)
Oct 24, 2011 1.929 1.983 1.929 1.971 41,546 +0.03(+1.57%)
Oct 21, 2011 1.867 1.941 1.867 1.941 20,590 +0.06(+3.31%)
Oct 20, 2011 1.846 1.882 1.845 1.879 8,202 -0.00(-0.06%)
Oct 19, 2011 1.882 1.897 1.852 1.880 13,174 -0.04(-1.93%)
Oct 18, 2011 1.864 1.926 1.864 1.917 27,615 +0.04(+2.04%)
Oct 17, 2011 1.906 1.906 1.849 1.879 18,079 -0.05(-2.62%)
Oct 14, 2011 1.882 1.929 1.882 1.929 76,671 +0.05(+2.52%)
Oct 13, 2011 1.861 1.893 1.852 1.882 12,920 -0.00(-0.16%)
Oct 12, 2011 1.852 1.888 1.852 1.885 36,973 +0.04(+2.43%)
Oct 11, 2011 1.834 1.840 1.819 1.840 7,496 -0.00(-0.13%)
Oct 10, 2011 1.825 1.849 1.783 1.842 31,873 +0.06(+3.11%)
Oct 07, 2011 1.768 1.787 1.768 1.787 11,025 +0.02(+1.22%)
Oct 06, 2011 1.795 1.795 1.765 1.765 2,511 +0.01(+0.68%)
Oct 05, 2011 1.679 1.753 1.655 1.753 16,663 +0.07(+4.45%)
Oct 04, 2011 1.613 1.759 1.613 1.679 81,365 -0.05(-2.94%)
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.