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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 1.870 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%)
Oct 03, 2011 1.798 1.798 1.655 1.729 107,393 -0.08(-4.46%)
Sep 30, 2011 1.837 1.840 1.792 1.810 78,884 -0.03(-1.43%)
Sep 29, 2011 1.858 1.858 1.816 1.836 22,767 -0.05(-2.57%)
Sep 28, 2011 1.909 1.909 1.861 1.885 21,595 +0.03(+1.61%)
Sep 27, 2011 1.822 1.888 1.822 1.855 32,972 +0.03(+1.47%)
Sep 26, 2011 1.822 1.865 1.756 1.828 190,185 -0.01(-0.33%)
Sep 23, 2011 1.846 1.846 1.828 1.834 22,629 +0.01(+0.33%)
Sep 22, 2011 1.876 1.876 1.828 1.828 80,632 -0.08(-4.23%)
Sep 21, 2011 1.923 1.941 1.891 1.909 25,499 -0.02(-1.08%)
Sep 20, 2011 1.894 1.944 1.894 1.929 24,789 +0.02(+1.25%)
Sep 19, 2011 1.897 1.906 1.870 1.906 94,416 -0.02(-1.24%)
Sep 16, 2011 1.932 1.947 1.929 1.929 16,405 -0.02(-0.92%)
Sep 15, 2011 1.983 1.983 1.938 1.947 68,006 +0.00(+0.00%)
Sep 14, 2011 1.926 1.947 1.917 1.947 51,731 +0.02(+1.09%)
Sep 13, 2011 1.897 1.926 1.882 1.926 56,258 +0.03(+1.57%)
Sep 12, 2011 1.903 1.906 1.887 1.897 36,243 -0.01(-0.47%)
Sep 09, 2011 1.917 1.941 1.906 1.906 55,879 -0.07(-3.77%)
Sep 08, 2011 1.971 1.992 1.965 1.980 22,894 +0.02(+0.91%)
Sep 07, 2011 1.923 1.962 1.923 1.962 55,029 +0.06(+3.03%)
Sep 06, 2011 1.870 1.905 1.867 1.905 35,483 -0.03(-1.44%)
Sep 02, 2011 1.932 1.947 1.912 1.932 40,662 -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.