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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 1.953 2.083 1.953 2.064 53,039 +0.07(+3.74%)
Aug 30, 2011 1.977 1.996 1.928 1.990 30,892 -0.01(-0.43%)
Aug 29, 2011 1.968 1.999 1.968 1.999 8,697 +0.04(+2.03%)
Aug 26, 2011 1.962 1.962 1.956 1.959 8,175 +0.00(+0.16%)
Aug 25, 2011 1.956 1.956 1.956 1.956 16,428 -0.06(-2.78%)
Aug 24, 2011 1.940 2.012 1.940 2.012 40,530 +0.07(+3.68%)
Aug 23, 2011 1.912 1.961 1.912 1.940 12,756 +0.03(+1.46%)
Aug 22, 2011 1.940 1.940 1.909 1.912 17,852 -0.01(-0.48%)
Aug 19, 2011 1.891 1.937 1.878 1.922 55,332 -0.02(-1.28%)
Aug 18, 2011 2.008 2.012 1.897 1.946 51,802 -0.07(-3.54%)
Aug 17, 2011 2.018 2.033 2.018 2.018 1,610 -0.00(-0.18%)
Aug 16, 2011 2.040 2.040 2.022 2.022 4,509 -0.01(-0.31%)
Aug 15, 2011 2.012 2.028 2.012 2.028 6,652 +0.02(+1.02%)
Aug 12, 2011 1.943 2.011 1.943 2.007 47,427 +0.04(+1.99%)
Aug 11, 2011 1.863 1.974 1.863 1.968 36,188 +0.11(+5.67%)
Aug 10, 2011 1.813 1.912 1.813 1.863 72,853 +0.00(+0.00%)
Aug 09, 2011 1.847 1.869 1.822 1.863 33,021 +0.03(+1.42%)
Aug 08, 2011 1.937 1.937 1.794 1.837 192,490 -0.14(-6.98%)
Aug 05, 2011 1.993 1.996 1.959 1.974 35,644 -0.04(-2.00%)
Aug 04, 2011 2.049 2.064 2.015 2.015 140,556 -0.05(-2.26%)
Aug 03, 2011 2.067 2.074 2.052 2.061 50,294 -0.01(-0.30%)
Aug 02, 2011 2.120 2.120 2.067 2.067 103,160 -0.05(-2.35%)
Aug 01, 2011 2.154 2.154 2.080 2.117 169,638 +0.02(+1.19%)
Jul 29, 2011 2.111 2.123 2.092 2.092 120,075 -0.04(-1.75%)
Jul 28, 2011 2.136 2.149 2.130 2.130 41,072 -0.01(-0.29%)
Jul 27, 2011 2.167 2.167 2.114 2.136 60,013 -0.05(-2.27%)
Jul 26, 2011 2.182 2.189 2.136 2.185 158,866 -0.02(-0.77%)
Jul 25, 2011 2.167 2.220 2.167 2.202 49,218 -0.02(-1.05%)
Jul 22, 2011 2.226 2.232 2.204 2.226 92,313 +0.00(+0.01%)
Jul 21, 2011 2.185 2.229 2.185 2.225 672,144 +0.03(+1.26%)
Jul 20, 2011 2.192 2.201 2.180 2.198 29,961 +0.01(+0.28%)
Jul 19, 2011 2.164 2.192 2.157 2.192 14,882 +0.02(+1.15%)
Jul 18, 2011 2.179 2.179 2.126 2.167 44,525 -0.02(-0.85%)
Jul 15, 2011 2.232 2.232 2.185 2.185 16,232 +0.00(+0.14%)
Jul 14, 2011 2.198 2.198 2.182 2.182 22,227 -0.02(-1.13%)
Jul 13, 2011 2.216 2.216 2.201 2.207 23,042 +0.02(+0.71%)
Jul 12, 2011 2.185 2.201 2.180 2.192 34,548 +0.00(+0.00%)
Jul 11, 2011 2.189 2.195 2.182 2.192 40,566 -0.06(-2.49%)
Jul 08, 2011 2.210 2.248 2.210 2.248 30,235 -0.00(-0.14%)
Jul 07, 2011 2.189 2.251 2.189 2.251 51,863 +0.01(+0.55%)
Jul 06, 2011 2.224 2.238 2.224 2.238 4,525 +0.00(+0.00%)
Jul 05, 2011 2.257 2.257 2.238 2.238 6,590 -0.02(-0.83%)
Jul 01, 2011 2.232 2.260 2.232 2.257 30,602 +0.04(+1.82%)
Jun 30, 2011 2.220 2.223 2.204 2.216 72,199 +0.02(+0.79%)
Jun 29, 2011 2.192 2.204 2.189 2.199 17,073 +0.02(+1.06%)
Jun 28, 2011 2.188 2.192 2.173 2.176 79,892 -0.01(-0.43%)
Jun 27, 2011 2.169 2.195 2.164 2.185 34,587 +0.04(+1.88%)
Jun 24, 2011 2.204 2.204 2.145 2.145 17,888 -0.06(-2.68%)
Jun 23, 2011 2.157 2.204 2.148 2.204 75,897 +0.02(+0.97%)
Jun 22, 2011 2.182 2.189 2.169 2.183 112,186 +0.00(+0.03%)
Jun 21, 2011 2.142 2.204 2.142 2.182 35,847 +0.05(+2.48%)
Jun 20, 2011 2.130 2.140 2.123 2.130 25,448 -0.01(-0.44%)
Jun 17, 2011 2.117 2.157 2.117 2.139 15,861 -0.00(-0.16%)
Jun 16, 2011 2.148 2.157 2.142 2.142 10,308 -0.00(-0.22%)
Jun 15, 2011 2.179 2.179 2.136 2.147 23,241 -0.04(-1.62%)
Jun 14, 2011 2.170 2.185 2.170 2.182 21,067 +0.02(+1.15%)
Jun 13, 2011 2.161 2.161 2.142 2.157 96,317 -0.00(-0.14%)
Jun 10, 2011 2.161 2.178 2.157 2.161 82,169 -0.05(-2.38%)
Jun 09, 2011 2.195 2.213 2.185 2.213 152,330 +0.05(+2.18%)
Jun 08, 2011 2.189 2.207 2.164 2.166 55,874 -0.03(-1.26%)
Jun 07, 2011 2.204 2.204 2.182 2.194 12,508 +0.01(+0.67%)
Jun 06, 2011 2.204 2.210 2.176 2.179 28,637 -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.