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 (%)
Dec 30, 2011 1.991 2.012 1.994 2.012 29,991 +0.02(+1.07%)
Dec 29, 2011 1.982 2.027 1.957 1.991 37,827 -0.01(-0.31%)
Dec 28, 2011 2.007 2.032 1.991 1.997 54,589 -0.03(-1.24%)
Dec 27, 2011 2.000 2.044 1.991 2.022 79,437 -0.02(-0.77%)
Dec 23, 2011 2.035 2.044 1.997 2.038 96,789 +0.05(+2.30%)
Dec 21, 2011 2.032 2.032 1.970 1.992 46,731 +0.02(+1.18%)
Dec 20, 2011 1.966 1.971 1.960 1.969 20,819 +0.02(+1.00%)
Dec 19, 2011 1.953 1.957 1.947 1.950 36,038 -0.02(-1.11%)
Dec 16, 2011 1.941 1.982 1.941 1.972 17,221 +0.04(+2.24%)
Dec 15, 2011 1.932 1.935 1.928 1.928 57,399 -0.00(-0.00%)
Dec 14, 2011 1.963 1.963 1.913 1.928 70,038 -0.02(-1.12%)
Dec 13, 2011 1.966 2.022 1.947 1.950 60,502 -0.02(-1.22%)
Dec 12, 2011 2.008 2.008 1.971 1.974 74,416 -0.09(-4.50%)
Dec 09, 2011 2.043 2.083 2.021 2.067 22,871 -0.00(-0.18%)
Dec 07, 2011 2.052 2.071 2.071 2.071 26,092 -0.02(-0.86%)
Dec 06, 2011 2.043 2.089 2.027 2.089 57,175 +0.04(+1.92%)
Dec 05, 2011 2.030 2.053 2.018 2.050 63,750 +0.02(+1.09%)
Dec 02, 2011 2.015 2.030 2.015 2.028 35,756 +0.01(+0.62%)
Dec 01, 2011 1.962 2.022 1.962 2.015 18,348 +0.04(+2.08%)
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%)
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.