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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 1.876 2.001 1.876 1.983 55,209 +0.07(+3.74%)
Aug 30, 2011 1.900 1.918 1.852 1.912 32,156 -0.01(-0.43%)
Aug 29, 2011 1.891 1.920 1.891 1.920 9,053 +0.04(+2.03%)
Aug 26, 2011 1.885 1.885 1.879 1.882 8,510 +0.00(+0.16%)
Aug 25, 2011 1.879 1.879 1.879 1.879 17,101 -0.05(-2.78%)
Aug 24, 2011 1.864 1.933 1.864 1.933 42,189 +0.07(+3.68%)
Aug 23, 2011 1.837 1.884 1.837 1.864 13,278 +0.03(+1.46%)
Aug 22, 2011 1.864 1.864 1.834 1.837 18,583 -0.01(-0.48%)
Aug 19, 2011 1.816 1.861 1.804 1.846 57,597 -0.02(-1.28%)
Aug 18, 2011 1.930 1.933 1.822 1.870 53,922 -0.07(-3.54%)
Aug 17, 2011 1.938 1.953 1.938 1.938 1,676 -0.00(-0.18%)
Aug 16, 2011 1.959 1.959 1.942 1.942 4,694 -0.01(-0.31%)
Aug 15, 2011 1.933 1.948 1.933 1.948 6,924 +0.02(+1.02%)
Aug 12, 2011 1.867 1.932 1.867 1.928 49,368 +0.04(+1.99%)
Aug 11, 2011 1.789 1.897 1.789 1.891 37,669 +0.10(+5.67%)
Aug 10, 2011 1.742 1.837 1.742 1.789 75,834 +0.00(+0.00%)
Aug 09, 2011 1.774 1.795 1.751 1.789 34,373 +0.03(+1.42%)
Aug 08, 2011 1.861 1.861 1.724 1.764 200,367 -0.13(-6.98%)
Aug 05, 2011 1.915 1.918 1.882 1.897 37,102 -0.04(-2.00%)
Aug 04, 2011 1.968 1.983 1.935 1.935 146,308 -0.04(-2.26%)
Aug 03, 2011 1.986 1.992 1.971 1.980 52,352 -0.01(-0.30%)
Aug 02, 2011 2.037 2.037 1.986 1.986 107,381 -0.05(-2.35%)
Aug 01, 2011 2.070 2.070 1.998 2.034 176,580 +0.02(+1.19%)
Jul 29, 2011 2.028 2.039 2.010 2.010 124,988 -0.04(-1.75%)
Jul 28, 2011 2.052 2.065 2.046 2.046 42,752 -0.01(-0.29%)
Jul 27, 2011 2.082 2.082 2.031 2.052 62,469 -0.05(-2.27%)
Jul 26, 2011 2.097 2.103 2.052 2.100 165,367 -0.02(-0.77%)
Jul 25, 2011 2.082 2.132 2.082 2.116 51,232 -0.02(-1.05%)
Jul 22, 2011 2.138 2.144 2.117 2.138 96,091 +0.00(+0.01%)
Jul 21, 2011 2.100 2.141 2.100 2.138 699,649 +0.03(+1.26%)
Jul 20, 2011 2.105 2.114 2.094 2.111 31,187 +0.01(+0.28%)
Jul 19, 2011 2.079 2.105 2.073 2.105 15,491 +0.02(+1.15%)
Jul 18, 2011 2.094 2.094 2.043 2.082 46,347 -0.02(-0.85%)
Jul 15, 2011 2.144 2.144 2.100 2.100 16,896 +0.00(+0.14%)
Jul 14, 2011 2.111 2.111 2.097 2.097 23,136 -0.02(-1.13%)
Jul 13, 2011 2.129 2.129 2.114 2.120 23,985 +0.01(+0.71%)
Jul 12, 2011 2.100 2.114 2.094 2.105 35,962 +0.00(+0.00%)
Jul 11, 2011 2.103 2.108 2.097 2.105 42,226 -0.05(-2.49%)
Jul 08, 2011 2.123 2.159 2.123 2.159 31,472 -0.00(-0.14%)
Jul 07, 2011 2.103 2.162 2.103 2.162 53,985 +0.01(+0.55%)
Jul 06, 2011 2.136 2.150 2.136 2.150 4,711 +0.00(+0.00%)
Jul 05, 2011 2.168 2.168 2.150 2.150 6,860 -0.02(-0.83%)
Jul 01, 2011 2.144 2.171 2.144 2.168 31,854 +0.04(+1.82%)
Jun 30, 2011 2.132 2.135 2.117 2.129 75,154 +0.02(+0.79%)
Jun 29, 2011 2.105 2.117 2.103 2.113 17,771 +0.02(+1.06%)
Jun 28, 2011 2.102 2.106 2.088 2.091 83,161 -0.01(-0.43%)
Jun 27, 2011 2.084 2.108 2.079 2.100 36,002 +0.04(+1.88%)
Jun 24, 2011 2.117 2.117 2.061 2.061 18,620 -0.06(-2.68%)
Jun 23, 2011 2.073 2.117 2.064 2.117 79,003 +0.02(+0.97%)
Jun 22, 2011 2.097 2.103 2.084 2.097 116,777 +0.00(+0.03%)
Jun 21, 2011 2.058 2.117 2.058 2.097 37,313 +0.05(+2.48%)
Jun 20, 2011 2.046 2.056 2.040 2.046 26,489 -0.01(-0.44%)
Jun 17, 2011 2.034 2.073 2.034 2.055 16,510 -0.00(-0.16%)
Jun 16, 2011 2.064 2.073 2.058 2.058 10,730 -0.00(-0.22%)
Jun 15, 2011 2.094 2.094 2.052 2.063 24,193 -0.03(-1.62%)
Jun 14, 2011 2.085 2.100 2.085 2.097 21,929 +0.02(+1.15%)
Jun 13, 2011 2.076 2.076 2.058 2.073 100,259 -0.00(-0.14%)
Jun 10, 2011 2.076 2.092 2.073 2.076 85,532 -0.05(-2.38%)
Jun 09, 2011 2.108 2.126 2.100 2.126 158,564 +0.05(+2.18%)
Jun 08, 2011 2.103 2.120 2.079 2.081 58,160 -0.03(-1.26%)
Jun 07, 2011 2.117 2.117 2.097 2.108 13,020 +0.01(+0.67%)
Jun 06, 2011 2.117 2.123 2.091 2.094 29,809 -0.03(-1.27%)
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.