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

Herzfeld Caribbean (NQ: CUBA )

2.415 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 (%)
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%)
Sep 01, 2011 1.998 2.019 1.959 1.967 54,324 -0.02(-0.84%)
Aug 31, 2011 1.876 2.001 1.876 1.983 55,209 +0.07(+3.74%)
Aug 30, 2011 1.900 1.918 1.852 1.912 32,156 -0.01(-0.43%)
Aug 29, 2011 1.891 1.920 1.891 1.920 9,053 +0.04(+2.03%)
Aug 26, 2011 1.885 1.885 1.879 1.882 8,510 +0.00(+0.16%)
Aug 25, 2011 1.879 1.879 1.879 1.879 17,101 -0.05(-2.78%)
Aug 24, 2011 1.864 1.933 1.864 1.933 42,189 +0.07(+3.68%)
Aug 23, 2011 1.837 1.884 1.837 1.864 13,278 +0.03(+1.46%)
Aug 22, 2011 1.864 1.864 1.834 1.837 18,583 -0.01(-0.48%)
Aug 19, 2011 1.816 1.861 1.804 1.846 57,597 -0.02(-1.28%)
Aug 18, 2011 1.930 1.933 1.822 1.870 53,922 -0.07(-3.54%)
Aug 17, 2011 1.938 1.953 1.938 1.938 1,676 -0.00(-0.18%)
Aug 16, 2011 1.959 1.959 1.942 1.942 4,694 -0.01(-0.31%)
Aug 15, 2011 1.933 1.948 1.933 1.948 6,924 +0.02(+1.02%)
Aug 12, 2011 1.867 1.932 1.867 1.928 49,368 +0.04(+1.99%)
Aug 11, 2011 1.789 1.897 1.789 1.891 37,669 +0.10(+5.67%)
Aug 10, 2011 1.742 1.837 1.742 1.789 75,834 +0.00(+0.00%)
Aug 09, 2011 1.774 1.795 1.751 1.789 34,373 +0.03(+1.42%)
Aug 08, 2011 1.861 1.861 1.724 1.764 200,367 -0.13(-6.98%)
Aug 05, 2011 1.915 1.918 1.882 1.897 37,102 -0.04(-2.00%)
Aug 04, 2011 1.968 1.983 1.935 1.935 146,308 -0.04(-2.26%)
Aug 03, 2011 1.986 1.992 1.971 1.980 52,352 -0.01(-0.30%)
Aug 02, 2011 2.037 2.037 1.986 1.986 107,381 -0.05(-2.35%)
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.