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 (%)
Sep 30, 2011 1.906 1.909 1.860 1.878 76,012 -0.03(-1.43%)
Sep 29, 2011 1.928 1.928 1.885 1.906 21,938 -0.05(-2.57%)
Sep 28, 2011 1.981 1.981 1.931 1.956 20,808 +0.03(+1.61%)
Sep 27, 2011 1.891 1.959 1.891 1.925 31,771 +0.03(+1.47%)
Sep 26, 2011 1.891 1.936 1.823 1.897 183,260 -0.01(-0.33%)
Sep 23, 2011 1.916 1.916 1.897 1.903 21,805 +0.01(+0.33%)
Sep 22, 2011 1.947 1.947 1.897 1.897 77,696 -0.08(-4.23%)
Sep 21, 2011 1.996 2.015 1.962 1.981 24,570 -0.02(-1.08%)
Sep 20, 2011 1.965 2.018 1.965 2.002 23,886 +0.02(+1.25%)
Sep 19, 2011 1.968 1.978 1.940 1.978 90,978 -0.02(-1.24%)
Sep 16, 2011 2.005 2.021 2.002 2.002 15,808 -0.02(-0.92%)
Sep 15, 2011 2.058 2.058 2.012 2.021 65,530 +0.00(+0.00%)
Sep 14, 2011 1.999 2.021 1.990 2.021 49,847 +0.02(+1.09%)
Sep 13, 2011 1.968 1.999 1.953 1.999 54,209 +0.03(+1.57%)
Sep 12, 2011 1.974 1.978 1.959 1.968 34,923 -0.01(-0.47%)
Sep 09, 2011 1.990 2.015 1.978 1.978 53,845 -0.08(-3.77%)
Sep 08, 2011 2.046 2.067 2.039 2.055 22,060 +0.02(+0.91%)
Sep 07, 2011 1.996 2.036 1.996 2.036 53,025 +0.06(+3.03%)
Sep 06, 2011 1.940 1.977 1.937 1.977 34,191 -0.03(-1.44%)
Sep 02, 2011 2.005 2.021 1.984 2.005 39,182 -0.04(-1.88%)
Sep 01, 2011 2.077 2.098 2.036 2.044 52,267 -0.02(-0.84%)
Aug 31, 2011 1.950 2.080 1.950 2.061 53,119 +0.07(+3.74%)
Aug 30, 2011 1.974 1.993 1.925 1.987 30,939 -0.01(-0.43%)
Aug 29, 2011 1.965 1.996 1.965 1.996 8,710 +0.04(+2.03%)
Aug 26, 2011 1.959 1.959 1.953 1.956 8,188 +0.00(+0.16%)
Aug 25, 2011 1.953 1.953 1.953 1.953 16,453 -0.06(-2.78%)
Aug 24, 2011 1.937 2.009 1.937 2.009 40,591 +0.07(+3.68%)
Aug 23, 2011 1.909 1.958 1.909 1.937 12,775 +0.03(+1.46%)
Aug 22, 2011 1.937 1.937 1.906 1.909 17,879 -0.01(-0.48%)
Aug 19, 2011 1.888 1.934 1.875 1.919 55,416 -0.02(-1.28%)
Aug 18, 2011 2.005 2.009 1.894 1.943 51,880 -0.07(-3.54%)
Aug 17, 2011 2.015 2.030 2.015 2.015 1,613 -0.00(-0.18%)
Aug 16, 2011 2.036 2.036 2.018 2.018 4,516 -0.01(-0.31%)
Aug 15, 2011 2.009 2.025 2.009 2.025 6,662 +0.02(+1.02%)
Aug 12, 2011 1.940 2.008 1.940 2.004 47,499 +0.04(+1.99%)
Aug 11, 2011 1.860 1.971 1.860 1.965 36,243 +0.11(+5.67%)
Aug 10, 2011 1.810 1.909 1.810 1.860 72,963 +0.00(+0.00%)
Aug 09, 2011 1.844 1.866 1.819 1.860 33,071 +0.03(+1.42%)
Aug 08, 2011 1.934 1.934 1.792 1.834 192,781 -0.14(-6.98%)
Aug 05, 2011 1.990 1.993 1.956 1.971 35,697 -0.04(-2.00%)
Aug 04, 2011 2.046 2.061 2.012 2.012 140,768 -0.05(-2.26%)
Aug 03, 2011 2.064 2.071 2.049 2.058 50,370 -0.01(-0.30%)
Aug 02, 2011 2.117 2.117 2.064 2.064 103,315 -0.05(-2.35%)
Aug 01, 2011 2.151 2.151 2.077 2.114 169,894 +0.02(+1.19%)
Jul 29, 2011 2.108 2.120 2.089 2.089 120,256 -0.04(-1.75%)
Jul 28, 2011 2.133 2.146 2.126 2.126 41,133 -0.01(-0.29%)
Jul 27, 2011 2.164 2.164 2.111 2.133 60,103 -0.05(-2.27%)
Jul 26, 2011 2.179 2.186 2.133 2.182 159,106 -0.02(-0.77%)
Jul 25, 2011 2.164 2.216 2.164 2.199 49,293 -0.02(-1.05%)
Jul 22, 2011 2.222 2.229 2.201 2.222 92,453 +0.00(+0.01%)
Jul 21, 2011 2.182 2.226 2.182 2.222 673,158 +0.03(+1.26%)
Jul 20, 2011 2.188 2.198 2.176 2.195 30,006 +0.01(+0.28%)
Jul 19, 2011 2.160 2.188 2.154 2.188 14,905 +0.02(+1.15%)
Jul 18, 2011 2.176 2.176 2.123 2.164 44,592 -0.02(-0.85%)
Jul 15, 2011 2.229 2.229 2.182 2.182 16,256 +0.00(+0.14%)
Jul 14, 2011 2.195 2.195 2.179 2.179 22,260 -0.02(-1.13%)
Jul 13, 2011 2.213 2.213 2.198 2.204 23,076 +0.02(+0.71%)
Jul 12, 2011 2.182 2.198 2.176 2.188 34,600 +0.00(+0.00%)
Jul 11, 2011 2.185 2.191 2.179 2.188 40,627 -0.06(-2.49%)
Jul 08, 2011 2.207 2.244 2.207 2.244 30,281 -0.00(-0.14%)
Jul 07, 2011 2.185 2.247 2.185 2.247 51,941 +0.01(+0.55%)
Jul 06, 2011 2.221 2.235 2.221 2.235 4,532 +0.00(+0.00%)
Jul 05, 2011 2.253 2.253 2.235 2.235 6,600 -0.02(-0.83%)
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.