Skip to main content

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.242 2.242 2.239 2.239 42,458 -0.00(-0.08%)
Apr 27, 2012 2.254 2.257 2.235 2.241 21,746 -0.01(-0.52%)
Apr 26, 2012 2.242 2.252 2.239 2.252 19,389 +0.01(+0.48%)
Apr 25, 2012 2.214 2.242 2.196 2.242 13,329 +0.01(+0.65%)
Apr 24, 2012 2.248 2.248 2.217 2.227 24,456 -0.00(-0.11%)
Apr 23, 2012 2.242 2.242 2.220 2.230 8,381 +0.00(+0.14%)
Apr 20, 2012 2.273 2.273 2.227 2.227 23,201 -0.02(-0.69%)
Apr 19, 2012 2.245 2.245 2.227 2.242 9,739 -0.02(-0.96%)
Apr 18, 2012 2.270 2.279 2.242 2.264 26,309 -0.00(-0.19%)
Apr 17, 2012 2.242 2.268 2.242 2.268 23,114 +0.03(+1.16%)
Apr 16, 2012 2.273 2.273 2.242 2.242 17,591 -0.04(-1.63%)
Apr 13, 2012 2.251 2.284 2.251 2.279 25,869 +0.02(+0.71%)
Apr 12, 2012 2.242 2.273 2.227 2.263 13,904 +0.02(+0.94%)
Apr 11, 2012 2.245 2.257 2.242 2.242 4,478 -0.01(-0.40%)
Apr 10, 2012 2.257 2.261 2.242 2.251 43,587 -0.02(-0.83%)
Apr 09, 2012 2.270 2.270 2.242 2.270 61,534 -0.02(-0.68%)
Apr 05, 2012 2.279 2.288 2.263 2.285 22,118 +0.01(+0.41%)
Apr 04, 2012 2.301 2.304 2.264 2.276 39,131 -0.03(-1.21%)
Apr 03, 2012 2.285 2.324 2.276 2.304 17,462 -0.00(-0.13%)
Apr 02, 2012 2.288 2.316 2.242 2.307 74,763 +0.04(+1.63%)
Mar 30, 2012 2.291 2.298 2.257 2.270 32,560 -0.02(-1.08%)
Mar 29, 2012 2.310 2.310 2.273 2.295 67,157 -0.00(-0.19%)
Mar 28, 2012 2.322 2.322 2.288 2.299 72,826 +0.01(+0.46%)
Mar 27, 2012 2.319 2.319 2.273 2.288 118,554 -0.03(-1.33%)
Mar 26, 2012 2.366 2.366 2.248 2.319 697,526 +0.13(+6.02%)
Mar 23, 2012 2.159 2.196 2.156 2.188 15,984 +0.00(+0.20%)
Mar 22, 2012 2.143 2.183 2.143 2.183 7,437 -0.02(-0.83%)
Mar 21, 2012 2.155 2.202 2.155 2.202 6,874 +0.01(+0.41%)
Mar 20, 2012 2.149 2.199 2.149 2.193 44,647 +0.01(+0.28%)
Mar 19, 2012 2.174 2.186 2.174 2.186 5,953 -0.00(-0.00%)
Mar 16, 2012 2.162 2.189 2.146 2.186 10,347 -0.01(-0.42%)
Mar 15, 2012 2.174 2.196 2.171 2.196 31,926 +0.04(+1.76%)
Mar 14, 2012 2.165 2.177 2.124 2.158 41,553 -0.01(-0.47%)
Mar 13, 2012 2.146 2.171 2.143 2.168 20,799 +0.03(+1.59%)
Mar 09, 2012 2.134 2.134 2.134 2.134 0 +0.01(+0.29%)
Mar 08, 2012 2.118 2.131 2.087 2.128 10,347 +0.02(+1.18%)
Mar 07, 2012 2.087 2.109 2.076 2.103 13,387 +0.02(+0.74%)
Mar 06, 2012 2.090 2.103 1.985 2.087 40,279 -0.03(-1.60%)
Mar 05, 2012 2.140 2.140 2.087 2.121 18,839 -0.03(-1.58%)
Mar 02, 2012 2.146 2.155 2.146 2.155 13,685 +0.00(+0.00%)
Mar 01, 2012 2.162 2.162 2.140 2.155 48,298 +0.02(+1.01%)
Feb 29, 2012 2.124 2.146 2.107 2.134 55,218 +0.02(+1.17%)
Feb 28, 2012 2.106 2.115 2.097 2.109 42,597 -0.01(-0.29%)
Feb 27, 2012 2.118 2.146 1.979 2.115 79,843 -0.03(-1.50%)
Feb 24, 2012 2.143 2.152 2.128 2.147 19,994 +0.00(+0.20%)
Feb 23, 2012 2.149 2.152 2.121 2.143 27,163 -0.02(-0.72%)
Feb 22, 2012 2.180 2.180 2.155 2.159 29,772 +0.01(+0.63%)
Feb 21, 2012 2.162 2.165 2.118 2.145 44,437 -0.03(-1.48%)
Feb 17, 2012 2.146 2.180 2.145 2.177 27,648 +0.01(+0.34%)
Feb 16, 2012 2.121 2.170 2.121 2.170 7,262 +0.00(+0.23%)
Feb 15, 2012 2.180 2.180 2.165 2.165 4,960 +0.02(+0.78%)
Feb 13, 2012 2.180 2.148 2.148 2.148 76,639 -0.02(-0.76%)
Feb 10, 2012 2.155 2.177 2.146 2.164 34,536 -0.01(-0.30%)
Feb 09, 2012 2.124 2.171 2.124 2.171 48,635 +0.06(+3.08%)
Feb 08, 2012 2.128 2.165 2.106 2.106 321,855 -0.01(-0.45%)
Feb 07, 2012 2.134 2.146 2.112 2.116 20,602 -0.00(-0.10%)
Feb 06, 2012 2.134 2.137 2.115 2.118 84,400 -0.01(-0.46%)
Feb 03, 2012 2.090 2.134 2.090 2.128 223,142 +0.04(+1.93%)
Feb 02, 2012 2.053 2.090 2.053 2.087 9,377 +0.00(+0.11%)
Feb 01, 2012 2.056 2.085 2.056 2.085 56,082 +0.04(+2.07%)
Jan 31, 2012 2.047 2.056 2.025 2.043 49,010 +0.01(+0.55%)
Jan 30, 2012 2.035 2.069 2.019 2.032 18,228 -0.04(-1.79%)
Jan 27, 2012 2.078 2.079 2.041 2.069 46,601 -0.01(-0.33%)
Jan 26, 2012 2.053 2.079 2.050 2.076 29,397 +0.02(+1.08%)
Jan 25, 2012 2.044 2.053 2.041 2.053 39,267 +0.01(+0.45%)
Jan 24, 2012 2.047 2.072 2.041 2.044 47,050 -0.02(-0.96%)
Jan 23, 2012 2.053 2.069 2.041 2.064 30,794 +0.02(+0.97%)
Jan 20, 2012 2.041 2.072 2.041 2.044 18,897 -0.01(-0.48%)
Jan 19, 2012 2.047 2.056 2.041 2.054 39,128 +0.01(+0.64%)
Jan 18, 2012 2.016 2.041 2.016 2.041 29,236 -0.01(-0.30%)
Jan 17, 2012 2.047 2.050 2.007 2.047 12,837 +0.01(+0.30%)
Jan 13, 2012 2.041 2.041 2.013 2.041 46,824 -0.01(-0.30%)
Jan 12, 2012 2.041 2.053 2.019 2.047 15,149 +0.02(+0.79%)
Jan 11, 2012 2.019 2.031 2.016 2.031 8,533 -0.04(-1.82%)
Jan 10, 2012 2.047 2.072 2.047 2.069 19,531 +0.04(+2.14%)
Jan 09, 2012 2.001 2.050 1.988 2.026 29,093 +0.00(+0.00%)
Jan 06, 2012 1.998 2.026 1.995 2.026 6,467 +0.02(+0.96%)
Jan 05, 2012 1.985 2.010 1.985 2.006 29,003 -0.00(-0.03%)
Jan 04, 2012 2.007 2.010 1.985 2.007 27,053 +0.02(+1.12%)
Dec 30, 2011 1.964 1.985 1.967 1.985 30,409 +0.02(+1.07%)
Dec 29, 2011 1.954 1.999 1.930 1.964 38,355 -0.01(-0.31%)
Dec 28, 2011 1.979 2.004 1.964 1.970 55,351 -0.02(-1.24%)
Dec 27, 2011 1.973 2.016 1.964 1.995 80,545 -0.02(-0.77%)
Dec 23, 2011 2.007 2.016 1.970 2.010 98,140 +0.05(+2.30%)
Dec 21, 2011 2.004 2.004 1.943 1.965 47,383 +0.02(+1.18%)
Dec 20, 2011 1.939 1.944 1.933 1.942 21,109 +0.02(+1.00%)
Dec 19, 2011 1.927 1.930 1.920 1.923 36,541 -0.02(-1.11%)
Dec 16, 2011 1.914 1.954 1.914 1.945 17,462 +0.04(+2.24%)
Dec 15, 2011 1.905 1.908 1.902 1.902 58,200 -0.00(-0.00%)
Dec 14, 2011 1.936 1.936 1.886 1.902 71,015 -0.02(-1.12%)
Dec 13, 2011 1.939 1.995 1.920 1.923 61,346 -0.02(-1.22%)
Dec 12, 2011 1.981 1.981 1.944 1.947 75,454 -0.09(-4.50%)
Dec 09, 2011 2.015 2.054 1.993 2.039 23,190 -0.00(-0.18%)
Dec 07, 2011 2.024 2.043 2.043 2.043 26,456 -0.02(-0.86%)
Dec 06, 2011 2.015 2.060 1.999 2.060 57,973 +0.04(+1.92%)
Dec 05, 2011 2.002 2.024 1.990 2.022 64,639 +0.02(+1.09%)
Dec 02, 2011 1.987 2.002 1.987 2.000 36,255 +0.01(+0.62%)
Dec 01, 2011 1.935 1.994 1.935 1.988 18,604 +0.04(+2.08%)
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%)
Sep 01, 2011 2.051 2.073 2.011 2.019 52,917 -0.02(-0.84%)
Aug 31, 2011 1.926 2.054 1.926 2.036 53,779 +0.07(+3.74%)
Aug 30, 2011 1.950 1.969 1.901 1.962 31,323 -0.01(-0.43%)
Aug 29, 2011 1.941 1.971 1.941 1.971 8,818 +0.04(+2.03%)
Aug 26, 2011 1.935 1.935 1.929 1.932 8,289 +0.00(+0.16%)
Aug 25, 2011 1.929 1.929 1.929 1.929 16,658 -0.06(-2.78%)
Aug 24, 2011 1.913 1.984 1.913 1.984 41,096 +0.07(+3.68%)
Aug 23, 2011 1.886 1.934 1.886 1.913 12,934 +0.03(+1.46%)
Aug 22, 2011 1.913 1.913 1.883 1.886 18,101 -0.01(-0.48%)
Aug 19, 2011 1.865 1.910 1.852 1.895 56,104 -0.02(-1.28%)
Aug 18, 2011 1.981 1.984 1.871 1.920 52,525 -0.07(-3.54%)
Aug 17, 2011 1.990 2.005 1.990 1.990 1,633 -0.00(-0.18%)
Aug 16, 2011 2.011 2.011 1.994 1.994 4,572 -0.01(-0.31%)
Aug 15, 2011 1.984 2.000 1.984 2.000 6,744 +0.02(+1.02%)
Aug 12, 2011 1.917 1.984 1.917 1.980 48,089 +0.04(+1.99%)
Aug 11, 2011 1.837 1.947 1.837 1.941 36,693 +0.10(+5.67%)
Aug 10, 2011 1.788 1.886 1.788 1.837 73,870 +0.00(+0.00%)
Aug 09, 2011 1.822 1.843 1.797 1.837 33,482 +0.03(+1.42%)
Aug 08, 2011 1.910 1.910 1.770 1.811 195,176 -0.14(-6.98%)
Aug 05, 2011 1.966 1.969 1.932 1.947 36,141 -0.04(-2.00%)
Aug 04, 2011 2.021 2.036 1.987 1.987 142,517 -0.05(-2.26%)
Aug 03, 2011 2.039 2.045 2.024 2.033 50,996 -0.01(-0.30%)
Aug 02, 2011 2.091 2.091 2.039 2.039 104,599 -0.05(-2.35%)
Aug 01, 2011 2.125 2.125 2.051 2.088 172,005 +0.02(+1.19%)
Jul 29, 2011 2.082 2.094 2.064 2.064 121,750 -0.04(-1.75%)
Jul 28, 2011 2.106 2.120 2.100 2.100 41,645 -0.01(-0.29%)
Jul 27, 2011 2.137 2.137 2.085 2.106 60,850 -0.05(-2.27%)
Jul 26, 2011 2.152 2.159 2.106 2.155 161,083 -0.02(-0.77%)
Jul 25, 2011 2.137 2.189 2.137 2.172 49,905 -0.02(-1.05%)
Jul 22, 2011 2.195 2.201 2.174 2.195 93,601 +0.00(+0.01%)
Jul 21, 2011 2.155 2.198 2.155 2.195 681,522 +0.03(+1.26%)
Jul 20, 2011 2.161 2.171 2.150 2.168 30,379 +0.01(+0.28%)
Jul 19, 2011 2.134 2.161 2.128 2.161 15,090 +0.02(+1.15%)
Jul 18, 2011 2.149 2.149 2.097 2.137 45,146 -0.02(-0.85%)
Jul 15, 2011 2.201 2.201 2.155 2.155 16,458 +0.00(+0.14%)
Jul 14, 2011 2.168 2.168 2.152 2.152 22,537 -0.02(-1.13%)
Jul 13, 2011 2.186 2.186 2.171 2.177 23,363 +0.02(+0.71%)
Jul 12, 2011 2.155 2.171 2.150 2.161 35,030 +0.00(+0.00%)
Jul 11, 2011 2.158 2.165 2.152 2.161 41,132 -0.06(-2.49%)
Jul 08, 2011 2.180 2.217 2.180 2.217 30,657 -0.00(-0.14%)
Jul 07, 2011 2.158 2.220 2.158 2.220 52,587 +0.01(+0.55%)
Jul 06, 2011 2.193 2.207 2.193 2.207 4,589 +0.00(+0.00%)
Jul 05, 2011 2.226 2.226 2.207 2.207 6,682 -0.02(-0.83%)
Jul 01, 2011 2.201 2.229 2.201 2.226 31,029 +0.04(+1.82%)
Jun 30, 2011 2.189 2.192 2.174 2.186 73,207 +0.02(+0.79%)
Jun 29, 2011 2.161 2.173 2.159 2.169 17,311 +0.02(+1.06%)
Jun 28, 2011 2.158 2.162 2.143 2.146 81,007 -0.01(-0.43%)
Jun 27, 2011 2.139 2.165 2.134 2.155 35,070 +0.04(+1.88%)
Jun 24, 2011 2.174 2.174 2.116 2.116 18,137 -0.06(-2.68%)
Jun 23, 2011 2.128 2.174 2.119 2.174 76,956 +0.02(+0.97%)
Jun 22, 2011 2.152 2.158 2.139 2.153 113,751 +0.00(+0.03%)
Jun 21, 2011 2.112 2.174 2.112 2.152 36,347 +0.05(+2.48%)
Jun 20, 2011 2.100 2.111 2.094 2.100 25,803 -0.01(-0.44%)
Jun 17, 2011 2.088 2.128 2.088 2.109 16,083 -0.00(-0.16%)
Jun 16, 2011 2.119 2.128 2.113 2.113 10,452 -0.00(-0.22%)
Jun 15, 2011 2.149 2.149 2.106 2.117 23,566 -0.03(-1.62%)
Jun 14, 2011 2.140 2.155 2.140 2.152 21,361 +0.02(+1.15%)
Jun 13, 2011 2.131 2.131 2.112 2.128 97,661 -0.00(-0.14%)
Jun 10, 2011 2.131 2.148 2.128 2.131 83,316 -0.05(-2.38%)
Jun 09, 2011 2.165 2.183 2.155 2.183 154,455 +0.05(+2.18%)
Jun 08, 2011 2.158 2.177 2.134 2.136 56,653 -0.03(-1.26%)
Jun 07, 2011 2.174 2.174 2.152 2.164 12,682 +0.01(+0.67%)
Jun 06, 2011 2.174 2.180 2.146 2.149 29,037 -0.03(-1.27%)
Jun 03, 2011 2.174 2.200 2.174 2.177 53,926 -0.03(-1.52%)
May 24, 2011 2.256 2.256 2.204 2.210 6,473 -0.02(-1.10%)
May 23, 2011 2.238 2.238 2.235 2.235 12,287 +0.01(+0.27%)
May 20, 2011 2.220 2.229 2.220 2.229 4,899 -0.02(-0.82%)
May 18, 2011 2.238 2.247 2.247 2.247 10,125 +0.03(+1.24%)
May 17, 2011 2.250 2.250 2.220 2.220 21,514 -0.03(-1.23%)
May 16, 2011 2.244 2.250 2.210 2.247 23,631 +0.01(+0.55%)
May 13, 2011 2.266 2.266 2.235 2.235 2,449 -0.02(-0.68%)
May 11, 2011 2.272 2.250 2.250 2.250 9,798 -0.01(-0.54%)
May 10, 2011 2.250 2.278 2.226 2.263 35,501 +0.03(+1.32%)
May 09, 2011 2.207 2.241 2.207 2.233 13,966 +0.02(+0.75%)
May 06, 2011 2.207 2.229 2.207 2.217 29,481 +0.01(+0.46%)
May 05, 2011 2.220 2.223 2.198 2.206 15,808 -0.02(-1.00%)
May 04, 2011 2.211 2.232 2.204 2.229 6,205 -0.01(-0.36%)
May 03, 2011 2.244 2.244 2.210 2.237 17,500 -0.04(-1.73%)
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.