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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 1.938 2.068 1.938 2.049 53,432 +0.07(+3.74%)
Aug 30, 2011 1.963 1.981 1.914 1.975 31,121 -0.01(-0.44%)
Aug 29, 2011 1.954 1.984 1.954 1.984 8,762 +0.04(+2.03%)
Aug 26, 2011 1.947 1.947 1.941 1.944 8,236 +0.00(+0.16%)
Aug 25, 2011 1.941 1.941 1.941 1.941 16,550 -0.06(-2.78%)
Aug 24, 2011 1.926 1.997 1.926 1.997 40,831 +0.07(+3.68%)
Aug 23, 2011 1.898 1.947 1.898 1.926 12,851 +0.03(+1.46%)
Aug 22, 2011 1.926 1.926 1.895 1.898 17,985 -0.01(-0.48%)
Aug 19, 2011 1.877 1.923 1.864 1.907 55,743 -0.02(-1.28%)
Aug 18, 2011 1.994 1.997 1.883 1.932 52,186 -0.07(-3.54%)
Aug 17, 2011 2.003 2.018 2.003 2.003 1,622 -0.00(-0.18%)
Aug 16, 2011 2.025 2.025 2.007 2.007 4,543 -0.01(-0.31%)
Aug 15, 2011 1.997 2.013 1.997 2.013 6,701 +0.02(+1.02%)
Aug 12, 2011 1.929 1.996 1.929 1.992 47,779 +0.04(+1.99%)
Aug 11, 2011 1.849 1.960 1.849 1.954 36,456 +0.10(+5.67%)
Aug 10, 2011 1.800 1.898 1.800 1.849 73,394 +0.00(+0.00%)
Aug 09, 2011 1.833 1.855 1.809 1.849 33,266 +0.03(+1.42%)
Aug 08, 2011 1.923 1.923 1.781 1.823 193,919 -0.14(-6.98%)
Aug 05, 2011 1.978 1.981 1.944 1.960 35,908 -0.04(-2.00%)
Aug 04, 2011 2.034 2.049 2.000 2.000 141,599 -0.05(-2.26%)
Aug 03, 2011 2.052 2.058 2.037 2.046 50,667 -0.01(-0.30%)
Aug 02, 2011 2.105 2.105 2.052 2.052 103,925 -0.05(-2.35%)
Aug 01, 2011 2.139 2.139 2.065 2.102 170,897 +0.02(+1.19%)
Jul 29, 2011 2.095 2.107 2.077 2.077 120,966 -0.04(-1.75%)
Jul 28, 2011 2.120 2.133 2.114 2.114 41,376 -0.01(-0.29%)
Jul 27, 2011 2.151 2.151 2.099 2.120 60,458 -0.05(-2.27%)
Jul 26, 2011 2.166 2.173 2.120 2.169 160,045 -0.02(-0.77%)
Jul 25, 2011 2.151 2.203 2.151 2.186 49,583 -0.02(-1.05%)
Jul 22, 2011 2.209 2.216 2.188 2.209 92,998 +0.00(+0.01%)
Jul 21, 2011 2.169 2.212 2.169 2.209 677,131 +0.03(+1.26%)
Jul 20, 2011 2.175 2.185 2.163 2.182 30,183 +0.01(+0.28%)
Jul 19, 2011 2.148 2.175 2.142 2.175 14,992 +0.02(+1.15%)
Jul 18, 2011 2.163 2.163 2.111 2.151 44,855 -0.02(-0.85%)
Jul 15, 2011 2.216 2.216 2.169 2.169 16,352 +0.00(+0.14%)
Jul 14, 2011 2.182 2.182 2.166 2.166 22,392 -0.02(-1.13%)
Jul 13, 2011 2.200 2.200 2.185 2.191 23,213 +0.02(+0.71%)
Jul 12, 2011 2.169 2.185 2.163 2.175 34,805 +0.00(+0.00%)
Jul 11, 2011 2.172 2.179 2.166 2.175 40,867 -0.06(-2.49%)
Jul 08, 2011 2.194 2.231 2.194 2.231 30,459 -0.00(-0.14%)
Jul 07, 2011 2.172 2.234 2.172 2.234 52,248 +0.01(+0.55%)
Jul 06, 2011 2.208 2.222 2.208 2.222 4,559 +0.00(+0.00%)
Jul 05, 2011 2.240 2.240 2.222 2.222 6,639 -0.02(-0.83%)
Jul 01, 2011 2.216 2.243 2.216 2.240 30,829 +0.04(+1.82%)
Jun 30, 2011 2.203 2.206 2.188 2.200 72,735 +0.02(+0.79%)
Jun 29, 2011 2.175 2.188 2.173 2.183 17,199 +0.02(+1.06%)
Jun 28, 2011 2.172 2.176 2.157 2.160 80,485 -0.01(-0.43%)
Jun 27, 2011 2.153 2.179 2.148 2.169 34,844 +0.04(+1.88%)
Jun 24, 2011 2.188 2.188 2.129 2.129 18,020 -0.06(-2.68%)
Jun 23, 2011 2.142 2.188 2.132 2.188 76,461 +0.02(+0.97%)
Jun 22, 2011 2.166 2.172 2.153 2.167 113,018 +0.00(+0.03%)
Jun 21, 2011 2.126 2.188 2.126 2.166 36,112 +0.05(+2.48%)
Jun 20, 2011 2.114 2.124 2.108 2.114 25,637 -0.01(-0.44%)
Jun 17, 2011 2.102 2.142 2.102 2.123 15,979 -0.00(-0.16%)
Jun 16, 2011 2.132 2.142 2.127 2.127 10,384 -0.00(-0.22%)
Jun 15, 2011 2.163 2.163 2.120 2.131 23,414 -0.04(-1.62%)
Jun 14, 2011 2.154 2.169 2.154 2.166 21,223 +0.02(+1.15%)
Jun 13, 2011 2.145 2.145 2.126 2.142 97,032 -0.00(-0.14%)
Jun 10, 2011 2.145 2.162 2.142 2.145 82,779 -0.05(-2.38%)
Jun 09, 2011 2.179 2.197 2.169 2.197 153,460 +0.05(+2.18%)
Jun 08, 2011 2.172 2.191 2.148 2.150 56,288 -0.03(-1.26%)
Jun 07, 2011 2.188 2.188 2.166 2.178 12,601 +0.01(+0.67%)
Jun 06, 2011 2.188 2.194 2.160 2.163 28,850 -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.