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

Herzfeld Caribbean (NQ: CUBA )

2.462 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 1.867 1.903 1.867 1.897 31,519 +0.06(+3.08%)
Nov 29, 2011 1.852 1.858 1.840 1.840 16,440 -0.01(-0.48%)
Nov 28, 2011 1.852 1.852 1.849 1.849 7,376 +0.00(+0.00%)
Nov 25, 2011 1.822 1.849 1.822 1.849 6,602 +0.01(+0.81%)
Nov 23, 2011 1.834 1.834 1.822 1.834 3,688 +0.00(+0.00%)
Nov 22, 2011 1.846 1.891 1.834 1.834 64,045 -0.02(-1.28%)
Nov 21, 2011 1.950 1.956 1.857 1.858 69,913 -0.10(-5.32%)
Nov 18, 2011 1.959 2.004 1.953 1.962 28,773 -0.01(-0.57%)
Nov 17, 2011 1.998 2.007 1.959 1.974 16,551 -0.05(-2.39%)
Nov 16, 2011 1.980 2.025 1.977 2.022 55,669 +0.00(+0.00%)
Nov 15, 2011 1.977 2.022 1.953 2.022 30,134 +0.00(+0.00%)
Nov 14, 2011 2.037 2.037 2.013 2.022 18,485 -0.01(-0.41%)
Nov 11, 2011 2.010 2.058 2.010 2.030 80,224 +0.07(+3.62%)
Nov 10, 2011 1.938 1.989 1.938 1.959 42,849 +0.04(+1.86%)
Nov 09, 2011 1.924 1.938 1.771 1.924 48,493 -0.09(-4.39%)
Nov 08, 2011 2.010 2.055 1.956 2.012 99,179 -0.00(-0.03%)
Nov 07, 2011 2.022 2.055 1.968 2.012 30,681 -0.01(-0.47%)
Nov 04, 2011 2.046 2.046 2.019 2.022 1,005 +0.05(+2.40%)
Nov 03, 2011 1.962 1.975 1.953 1.975 14,083 +0.02(+1.07%)
Nov 02, 2011 2.001 2.001 1.944 1.954 21,124 -0.00(-0.12%)
Nov 01, 2011 2.016 2.016 1.945 1.956 6,035 -0.06(-2.76%)
Oct 31, 2011 1.998 2.043 1.992 2.012 35,664 -0.07(-3.23%)
Oct 28, 2011 2.049 2.079 2.049 2.079 139,578 +0.03(+1.43%)
Oct 27, 2011 1.998 2.052 1.992 2.049 95,440 +0.05(+2.57%)
Oct 26, 2011 1.953 1.998 1.953 1.998 5,358 +0.05(+2.30%)
Oct 25, 2011 1.947 1.971 1.938 1.953 5,368 -0.02(-0.77%)
Oct 24, 2011 1.927 1.980 1.927 1.968 41,609 +0.03(+1.57%)
Oct 21, 2011 1.864 1.938 1.864 1.938 20,621 +0.06(+3.31%)
Oct 20, 2011 1.843 1.879 1.842 1.876 8,215 -0.00(-0.06%)
Oct 19, 2011 1.879 1.894 1.849 1.877 13,194 -0.04(-1.93%)
Oct 18, 2011 1.861 1.924 1.861 1.914 27,656 +0.04(+2.04%)
Oct 17, 2011 1.903 1.903 1.846 1.876 18,107 -0.05(-2.62%)
Oct 14, 2011 1.879 1.926 1.879 1.926 76,787 +0.05(+2.52%)
Oct 13, 2011 1.858 1.890 1.849 1.879 12,939 -0.00(-0.16%)
Oct 12, 2011 1.849 1.885 1.849 1.882 37,028 +0.04(+2.44%)
Oct 11, 2011 1.831 1.837 1.816 1.837 7,507 -0.00(-0.13%)
Oct 10, 2011 1.822 1.846 1.780 1.839 31,922 +0.06(+3.11%)
Oct 07, 2011 1.766 1.784 1.766 1.784 11,041 +0.02(+1.22%)
Oct 06, 2011 1.792 1.792 1.763 1.763 2,514 +0.01(+0.68%)
Oct 05, 2011 1.676 1.751 1.652 1.751 16,688 +0.07(+4.45%)
Oct 04, 2011 1.610 1.756 1.610 1.676 81,488 -0.05(-2.94%)
Oct 03, 2011 1.795 1.795 1.652 1.727 107,555 -0.08(-4.46%)
Sep 30, 2011 1.834 1.837 1.789 1.807 79,003 -0.03(-1.43%)
Sep 29, 2011 1.855 1.855 1.813 1.833 22,801 -0.05(-2.57%)
Sep 28, 2011 1.906 1.906 1.858 1.882 21,627 +0.03(+1.61%)
Sep 27, 2011 1.819 1.885 1.819 1.852 33,021 +0.03(+1.47%)
Sep 26, 2011 1.819 1.862 1.754 1.825 190,472 -0.01(-0.33%)
Sep 23, 2011 1.843 1.843 1.825 1.831 22,663 +0.01(+0.33%)
Sep 22, 2011 1.873 1.873 1.825 1.825 80,754 -0.08(-4.23%)
Sep 21, 2011 1.921 1.938 1.888 1.906 25,537 -0.02(-1.08%)
Sep 20, 2011 1.891 1.941 1.891 1.927 24,826 +0.02(+1.25%)
Sep 19, 2011 1.894 1.903 1.867 1.903 94,559 -0.02(-1.24%)
Sep 16, 2011 1.929 1.944 1.927 1.927 16,430 -0.02(-0.92%)
Sep 15, 2011 1.980 1.980 1.935 1.944 68,109 +0.00(+0.00%)
Sep 14, 2011 1.924 1.944 1.914 1.944 51,809 +0.02(+1.09%)
Sep 13, 2011 1.894 1.924 1.879 1.924 56,343 +0.03(+1.57%)
Sep 12, 2011 1.900 1.903 1.884 1.894 36,297 -0.01(-0.47%)
Sep 09, 2011 1.915 1.938 1.903 1.903 55,964 -0.07(-3.77%)
Sep 08, 2011 1.968 1.989 1.962 1.977 22,928 +0.02(+0.91%)
Sep 07, 2011 1.921 1.959 1.921 1.959 55,112 +0.06(+3.03%)
Sep 06, 2011 1.867 1.902 1.864 1.902 35,536 -0.03(-1.44%)
Sep 02, 2011 1.930 1.944 1.909 1.930 40,724 -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.