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 (%)
Nov 30, 2011 1.943 1.981 1.943 1.974 30,280 +0.06(+3.08%)
Nov 29, 2011 1.928 1.934 1.915 1.915 15,794 -0.01(-0.48%)
Nov 28, 2011 1.928 1.928 1.925 1.925 7,086 +0.00(+0.00%)
Nov 25, 2011 1.897 1.925 1.897 1.925 6,342 +0.02(+0.81%)
Nov 23, 2011 1.909 1.909 1.897 1.909 3,543 +0.00(+0.00%)
Nov 22, 2011 1.922 1.968 1.909 1.909 61,527 -0.02(-1.28%)
Nov 21, 2011 2.030 2.036 1.933 1.934 67,164 -0.11(-5.32%)
Nov 18, 2011 2.040 2.086 2.033 2.043 27,642 -0.01(-0.57%)
Nov 17, 2011 2.080 2.089 2.040 2.054 15,900 -0.05(-2.39%)
Nov 16, 2011 2.061 2.108 2.058 2.105 53,480 +0.00(+0.00%)
Nov 15, 2011 2.058 2.105 2.033 2.105 28,950 +0.00(+0.00%)
Nov 14, 2011 2.120 2.120 2.095 2.105 17,759 -0.01(-0.41%)
Nov 11, 2011 2.092 2.142 2.092 2.113 77,070 +0.07(+3.62%)
Nov 10, 2011 2.018 2.071 2.018 2.040 41,165 +0.04(+1.86%)
Nov 09, 2011 2.002 2.017 1.844 2.002 46,586 -0.09(-4.39%)
Nov 08, 2011 2.092 2.139 2.036 2.094 95,280 -0.00(-0.03%)
Nov 07, 2011 2.105 2.139 2.049 2.095 29,475 -0.01(-0.47%)
Nov 04, 2011 2.130 2.130 2.102 2.105 966 +0.05(+2.40%)
Nov 03, 2011 2.043 2.055 2.033 2.055 13,529 +0.02(+1.07%)
Nov 02, 2011 2.083 2.083 2.024 2.034 20,294 -0.00(-0.12%)
Nov 01, 2011 2.099 2.099 2.025 2.036 5,798 -0.06(-2.76%)
Oct 31, 2011 2.080 2.126 2.074 2.094 34,262 -0.07(-3.23%)
Oct 28, 2011 2.133 2.164 2.133 2.164 134,091 +0.03(+1.43%)
Oct 27, 2011 2.080 2.136 2.074 2.133 91,688 +0.05(+2.57%)
Oct 26, 2011 2.033 2.080 2.033 2.080 5,147 +0.05(+2.30%)
Oct 25, 2011 2.027 2.052 2.018 2.033 5,157 -0.02(-0.77%)
Oct 24, 2011 2.005 2.061 2.005 2.049 39,973 +0.03(+1.57%)
Oct 21, 2011 1.940 2.017 1.940 2.017 19,811 +0.06(+3.31%)
Oct 20, 2011 1.918 1.956 1.917 1.953 7,892 -0.00(-0.06%)
Oct 19, 2011 1.956 1.971 1.925 1.954 12,675 -0.04(-1.93%)
Oct 18, 2011 1.937 2.002 1.937 1.992 26,569 +0.04(+2.04%)
Oct 17, 2011 1.981 1.981 1.922 1.953 17,395 -0.05(-2.62%)
Oct 14, 2011 1.956 2.005 1.956 2.005 73,768 +0.05(+2.52%)
Oct 13, 2011 1.934 1.968 1.925 1.956 12,431 -0.00(-0.16%)
Oct 12, 2011 1.925 1.962 1.925 1.959 35,573 +0.05(+2.44%)
Oct 11, 2011 1.906 1.913 1.891 1.912 7,212 -0.00(-0.13%)
Oct 10, 2011 1.897 1.922 1.853 1.915 30,667 +0.06(+3.11%)
Oct 07, 2011 1.838 1.857 1.838 1.857 10,607 +0.02(+1.22%)
Oct 06, 2011 1.866 1.866 1.835 1.835 2,416 +0.01(+0.68%)
Oct 05, 2011 1.745 1.822 1.720 1.822 16,032 +0.08(+4.45%)
Oct 04, 2011 1.676 1.828 1.676 1.745 78,284 -0.05(-2.94%)
Oct 03, 2011 1.869 1.869 1.720 1.797 103,327 -0.08(-4.46%)
Sep 30, 2011 1.909 1.912 1.863 1.881 75,897 -0.03(-1.43%)
Sep 29, 2011 1.931 1.931 1.887 1.909 21,905 -0.05(-2.57%)
Sep 28, 2011 1.984 1.984 1.934 1.959 20,777 +0.03(+1.61%)
Sep 27, 2011 1.894 1.962 1.894 1.928 31,723 +0.03(+1.47%)
Sep 26, 2011 1.894 1.939 1.825 1.900 182,984 -0.01(-0.33%)
Sep 23, 2011 1.918 1.919 1.900 1.906 21,773 +0.01(+0.33%)
Sep 22, 2011 1.950 1.950 1.900 1.900 77,579 -0.08(-4.23%)
Sep 21, 2011 1.999 2.018 1.965 1.984 24,533 -0.02(-1.08%)
Sep 20, 2011 1.968 2.021 1.968 2.005 23,850 +0.02(+1.25%)
Sep 19, 2011 1.971 1.981 1.943 1.981 90,841 -0.02(-1.24%)
Sep 16, 2011 2.008 2.024 2.005 2.005 15,784 -0.02(-0.92%)
Sep 15, 2011 2.061 2.061 2.015 2.024 65,431 +0.00(+0.00%)
Sep 14, 2011 2.002 2.024 1.993 2.024 49,772 +0.02(+1.09%)
Sep 13, 2011 1.971 2.002 1.956 2.002 54,128 +0.03(+1.58%)
Sep 12, 2011 1.977 1.981 1.962 1.971 34,870 -0.01(-0.47%)
Sep 09, 2011 1.993 2.018 1.981 1.981 53,764 -0.08(-3.77%)
Sep 08, 2011 2.049 2.071 2.042 2.058 22,027 +0.02(+0.91%)
Sep 07, 2011 1.999 2.040 1.999 2.040 52,945 +0.06(+3.03%)
Sep 06, 2011 1.943 1.980 1.940 1.980 34,139 -0.03(-1.44%)
Sep 02, 2011 2.008 2.024 1.987 2.008 39,123 -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.