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

Herzfeld Caribbean (NQ: CUBA )

2.240 -0.001 (-0.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 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 1.939 2.069 1.939 2.050 53,400 +0.07(+3.74%)
Aug 30, 2011 1.964 1.983 1.915 1.976 31,103 -0.01(-0.44%)
Aug 29, 2011 1.955 1.985 1.955 1.985 8,756 +0.04(+2.03%)
Aug 26, 2011 1.949 1.949 1.942 1.946 8,231 +0.00(+0.16%)
Aug 25, 2011 1.942 1.942 1.942 1.942 16,540 -0.06(-2.78%)
Aug 24, 2011 1.927 1.998 1.927 1.998 40,806 +0.07(+3.68%)
Aug 23, 2011 1.899 1.948 1.899 1.927 12,843 +0.03(+1.46%)
Aug 22, 2011 1.927 1.927 1.896 1.899 17,974 -0.01(-0.48%)
Aug 19, 2011 1.878 1.924 1.865 1.909 55,709 -0.02(-1.28%)
Aug 18, 2011 1.995 1.998 1.884 1.933 52,155 -0.07(-3.54%)
Aug 17, 2011 2.004 2.020 2.004 2.004 1,621 -0.00(-0.18%)
Aug 16, 2011 2.026 2.026 2.008 2.008 4,540 -0.01(-0.31%)
Aug 15, 2011 1.998 2.014 1.998 2.014 6,697 +0.02(+1.02%)
Aug 12, 2011 1.930 1.998 1.930 1.994 47,750 +0.04(+1.99%)
Aug 11, 2011 1.850 1.961 1.850 1.955 36,435 +0.10(+5.67%)
Aug 10, 2011 1.801 1.899 1.801 1.850 73,350 +0.00(+0.00%)
Aug 09, 2011 1.835 1.856 1.810 1.850 33,246 +0.03(+1.42%)
Aug 08, 2011 1.924 1.924 1.782 1.824 193,802 -0.14(-6.98%)
Aug 05, 2011 1.979 1.983 1.946 1.961 35,886 -0.04(-2.00%)
Aug 04, 2011 2.035 2.050 2.001 2.001 141,514 -0.05(-2.26%)
Aug 03, 2011 2.053 2.060 2.038 2.047 50,637 -0.01(-0.30%)
Aug 02, 2011 2.106 2.106 2.053 2.053 103,862 -0.05(-2.35%)
Aug 01, 2011 2.140 2.140 2.066 2.103 170,794 +0.02(+1.19%)
Jul 29, 2011 2.097 2.108 2.078 2.078 120,893 -0.04(-1.75%)
Jul 28, 2011 2.121 2.135 2.115 2.115 41,351 -0.01(-0.29%)
Jul 27, 2011 2.152 2.152 2.100 2.121 60,422 -0.05(-2.27%)
Jul 26, 2011 2.168 2.174 2.121 2.171 159,948 -0.02(-0.77%)
Jul 25, 2011 2.152 2.205 2.152 2.188 49,554 -0.02(-1.05%)
Jul 22, 2011 2.211 2.217 2.189 2.211 92,942 +0.00(+0.01%)
Jul 21, 2011 2.171 2.214 2.171 2.210 676,723 +0.03(+1.26%)
Jul 20, 2011 2.177 2.186 2.165 2.183 30,165 +0.01(+0.28%)
Jul 19, 2011 2.149 2.177 2.143 2.177 14,983 +0.02(+1.15%)
Jul 18, 2011 2.164 2.164 2.112 2.152 44,828 -0.02(-0.85%)
Jul 15, 2011 2.217 2.217 2.171 2.171 16,342 +0.00(+0.14%)
Jul 14, 2011 2.183 2.183 2.168 2.168 22,378 -0.02(-1.13%)
Jul 13, 2011 2.201 2.201 2.186 2.192 23,199 +0.02(+0.71%)
Jul 12, 2011 2.171 2.186 2.165 2.177 34,784 +0.00(+0.00%)
Jul 11, 2011 2.174 2.180 2.168 2.177 40,842 -0.06(-2.49%)
Jul 08, 2011 2.195 2.232 2.195 2.232 30,441 -0.00(-0.14%)
Jul 07, 2011 2.174 2.235 2.174 2.235 52,216 +0.01(+0.55%)
Jul 06, 2011 2.209 2.223 2.209 2.223 4,556 +0.00(+0.00%)
Jul 05, 2011 2.242 2.242 2.223 2.223 6,635 -0.02(-0.83%)
Jul 01, 2011 2.217 2.245 2.217 2.242 30,811 +0.04(+1.82%)
Jun 30, 2011 2.205 2.208 2.189 2.201 72,691 +0.02(+0.79%)
Jun 29, 2011 2.177 2.189 2.174 2.184 17,189 +0.02(+1.06%)
Jun 28, 2011 2.173 2.177 2.158 2.161 80,436 -0.01(-0.43%)
Jun 27, 2011 2.154 2.180 2.149 2.171 34,823 +0.04(+1.88%)
Jun 24, 2011 2.189 2.189 2.131 2.131 18,009 -0.06(-2.68%)
Jun 23, 2011 2.143 2.189 2.134 2.189 76,414 +0.02(+0.97%)
Jun 22, 2011 2.168 2.174 2.154 2.168 112,950 +0.00(+0.03%)
Jun 21, 2011 2.127 2.189 2.127 2.168 36,091 +0.05(+2.48%)
Jun 20, 2011 2.115 2.126 2.109 2.115 25,621 -0.01(-0.44%)
Jun 17, 2011 2.103 2.143 2.103 2.124 15,969 -0.00(-0.16%)
Jun 16, 2011 2.134 2.143 2.128 2.128 10,378 -0.00(-0.22%)
Jun 15, 2011 2.164 2.164 2.121 2.132 23,400 -0.04(-1.62%)
Jun 14, 2011 2.155 2.171 2.155 2.168 21,211 +0.02(+1.15%)
Jun 13, 2011 2.146 2.146 2.127 2.143 96,974 -0.00(-0.14%)
Jun 10, 2011 2.146 2.163 2.143 2.146 82,729 -0.05(-2.38%)
Jun 09, 2011 2.180 2.198 2.171 2.198 153,368 +0.05(+2.18%)
Jun 08, 2011 2.174 2.192 2.149 2.152 56,254 -0.03(-1.26%)
Jun 07, 2011 2.189 2.189 2.168 2.179 12,593 +0.01(+0.67%)
Jun 06, 2011 2.189 2.195 2.161 2.164 28,832 -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.