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

Herzfeld Caribbean (NQ: CUBA )

2.405 +0.005 (+0.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 1.879 2.004 1.879 1.986 55,126 +0.07(+3.74%)
Aug 30, 2011 1.903 1.920 1.855 1.915 32,108 -0.01(-0.44%)
Aug 29, 2011 1.894 1.923 1.894 1.923 9,039 +0.04(+2.03%)
Aug 26, 2011 1.888 1.888 1.882 1.885 8,497 +0.00(+0.16%)
Aug 25, 2011 1.882 1.882 1.882 1.882 17,075 -0.05(-2.78%)
Aug 24, 2011 1.867 1.935 1.867 1.935 42,125 +0.07(+3.68%)
Aug 23, 2011 1.840 1.887 1.840 1.867 13,258 +0.03(+1.46%)
Aug 22, 2011 1.867 1.867 1.837 1.840 18,555 -0.01(-0.48%)
Aug 19, 2011 1.819 1.864 1.807 1.849 57,510 -0.02(-1.28%)
Aug 18, 2011 1.932 1.935 1.825 1.873 53,840 -0.07(-3.54%)
Aug 17, 2011 1.941 1.956 1.941 1.941 1,674 -0.00(-0.18%)
Aug 16, 2011 1.962 1.962 1.945 1.945 4,687 -0.01(-0.31%)
Aug 15, 2011 1.935 1.951 1.935 1.951 6,913 +0.02(+1.02%)
Aug 12, 2011 1.870 1.935 1.870 1.931 49,294 +0.04(+1.99%)
Aug 11, 2011 1.792 1.900 1.792 1.894 37,612 +0.10(+5.67%)
Aug 10, 2011 1.744 1.840 1.744 1.792 75,720 +0.00(+0.00%)
Aug 09, 2011 1.777 1.798 1.753 1.792 34,321 +0.03(+1.42%)
Aug 08, 2011 1.864 1.864 1.726 1.767 200,066 -0.13(-6.98%)
Aug 05, 2011 1.917 1.920 1.885 1.900 37,046 -0.04(-2.00%)
Aug 04, 2011 1.971 1.986 1.938 1.938 146,087 -0.04(-2.26%)
Aug 03, 2011 1.989 1.995 1.974 1.983 52,273 -0.01(-0.30%)
Aug 02, 2011 2.040 2.040 1.989 1.989 107,219 -0.05(-2.35%)
Aug 01, 2011 2.073 2.073 2.001 2.037 176,314 +0.02(+1.19%)
Jul 29, 2011 2.031 2.042 2.013 2.013 124,800 -0.04(-1.75%)
Jul 28, 2011 2.055 2.068 2.049 2.049 42,688 -0.01(-0.29%)
Jul 27, 2011 2.085 2.085 2.034 2.055 62,375 -0.05(-2.27%)
Jul 26, 2011 2.100 2.106 2.055 2.103 165,118 -0.02(-0.77%)
Jul 25, 2011 2.085 2.136 2.085 2.119 51,155 -0.02(-1.05%)
Jul 22, 2011 2.142 2.147 2.121 2.142 95,946 +0.00(+0.01%)
Jul 21, 2011 2.103 2.144 2.103 2.141 698,595 +0.03(+1.26%)
Jul 20, 2011 2.109 2.118 2.097 2.115 31,140 +0.01(+0.28%)
Jul 19, 2011 2.082 2.109 2.076 2.109 15,468 +0.02(+1.15%)
Jul 18, 2011 2.097 2.097 2.046 2.085 46,277 -0.02(-0.85%)
Jul 15, 2011 2.147 2.147 2.103 2.103 16,871 +0.00(+0.14%)
Jul 14, 2011 2.115 2.115 2.100 2.100 23,101 -0.02(-1.13%)
Jul 13, 2011 2.133 2.133 2.118 2.124 23,949 +0.01(+0.71%)
Jul 12, 2011 2.103 2.118 2.097 2.109 35,908 +0.00(+0.00%)
Jul 11, 2011 2.106 2.112 2.100 2.109 42,162 -0.05(-2.49%)
Jul 08, 2011 2.127 2.162 2.127 2.162 31,425 -0.00(-0.14%)
Jul 07, 2011 2.106 2.165 2.106 2.165 53,904 +0.01(+0.55%)
Jul 06, 2011 2.140 2.153 2.140 2.153 4,704 +0.00(+0.00%)
Jul 05, 2011 2.171 2.171 2.153 2.153 6,850 -0.02(-0.83%)
Jul 01, 2011 2.147 2.174 2.147 2.171 31,807 +0.04(+1.82%)
Jun 30, 2011 2.136 2.139 2.121 2.133 75,041 +0.02(+0.79%)
Jun 29, 2011 2.109 2.120 2.106 2.116 17,744 +0.02(+1.06%)
Jun 28, 2011 2.105 2.109 2.091 2.094 83,036 -0.01(-0.43%)
Jun 27, 2011 2.087 2.112 2.082 2.103 35,948 +0.04(+1.88%)
Jun 24, 2011 2.121 2.121 2.064 2.064 18,592 -0.06(-2.68%)
Jun 23, 2011 2.076 2.121 2.067 2.121 78,884 +0.02(+0.97%)
Jun 22, 2011 2.100 2.106 2.087 2.100 116,601 +0.00(+0.03%)
Jun 21, 2011 2.061 2.121 2.061 2.100 37,257 +0.05(+2.48%)
Jun 20, 2011 2.049 2.059 2.043 2.049 26,450 -0.01(-0.44%)
Jun 17, 2011 2.037 2.076 2.037 2.058 16,486 -0.00(-0.16%)
Jun 16, 2011 2.067 2.076 2.061 2.061 10,713 -0.00(-0.22%)
Jun 15, 2011 2.097 2.097 2.055 2.066 24,156 -0.03(-1.62%)
Jun 14, 2011 2.088 2.103 2.088 2.100 21,896 +0.02(+1.15%)
Jun 13, 2011 2.079 2.079 2.061 2.076 100,108 -0.00(-0.14%)
Jun 10, 2011 2.079 2.096 2.076 2.079 85,403 -0.05(-2.38%)
Jun 09, 2011 2.112 2.130 2.103 2.130 158,325 +0.05(+2.18%)
Jun 08, 2011 2.106 2.124 2.082 2.084 58,072 -0.03(-1.26%)
Jun 07, 2011 2.121 2.121 2.100 2.111 13,000 +0.01(+0.67%)
Jun 06, 2011 2.121 2.127 2.094 2.097 29,764 -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.