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 (%)
Oct 31, 2011 2.080 2.126 2.074 2.094 34,262 -0.07(-3.23%)
Oct 28, 2011 2.133 2.164 2.133 2.164 134,091 +0.03(+1.43%)
Oct 27, 2011 2.080 2.136 2.074 2.133 91,688 +0.05(+2.57%)
Oct 26, 2011 2.033 2.080 2.033 2.080 5,147 +0.05(+2.30%)
Oct 25, 2011 2.027 2.052 2.018 2.033 5,157 -0.02(-0.77%)
Oct 24, 2011 2.005 2.061 2.005 2.049 39,973 +0.03(+1.57%)
Oct 21, 2011 1.940 2.017 1.940 2.017 19,811 +0.06(+3.31%)
Oct 20, 2011 1.918 1.956 1.917 1.953 7,892 -0.00(-0.06%)
Oct 19, 2011 1.956 1.971 1.925 1.954 12,675 -0.04(-1.93%)
Oct 18, 2011 1.937 2.002 1.937 1.992 26,569 +0.04(+2.04%)
Oct 17, 2011 1.981 1.981 1.922 1.953 17,395 -0.05(-2.62%)
Oct 14, 2011 1.956 2.005 1.956 2.005 73,768 +0.05(+2.52%)
Oct 13, 2011 1.934 1.968 1.925 1.956 12,431 -0.00(-0.16%)
Oct 12, 2011 1.925 1.962 1.925 1.959 35,573 +0.05(+2.44%)
Oct 11, 2011 1.906 1.913 1.891 1.912 7,212 -0.00(-0.13%)
Oct 10, 2011 1.897 1.922 1.853 1.915 30,667 +0.06(+3.11%)
Oct 07, 2011 1.838 1.857 1.838 1.857 10,607 +0.02(+1.22%)
Oct 06, 2011 1.866 1.866 1.835 1.835 2,416 +0.01(+0.68%)
Oct 05, 2011 1.745 1.822 1.720 1.822 16,032 +0.08(+4.45%)
Oct 04, 2011 1.676 1.828 1.676 1.745 78,284 -0.05(-2.94%)
Oct 03, 2011 1.869 1.869 1.720 1.797 103,327 -0.08(-4.46%)
Sep 30, 2011 1.909 1.912 1.863 1.881 75,897 -0.03(-1.43%)
Sep 29, 2011 1.931 1.931 1.887 1.909 21,905 -0.05(-2.57%)
Sep 28, 2011 1.984 1.984 1.934 1.959 20,777 +0.03(+1.61%)
Sep 27, 2011 1.894 1.962 1.894 1.928 31,723 +0.03(+1.47%)
Sep 26, 2011 1.894 1.939 1.825 1.900 182,984 -0.01(-0.33%)
Sep 23, 2011 1.918 1.919 1.900 1.906 21,773 +0.01(+0.33%)
Sep 22, 2011 1.950 1.950 1.900 1.900 77,579 -0.08(-4.23%)
Sep 21, 2011 1.999 2.018 1.965 1.984 24,533 -0.02(-1.08%)
Sep 20, 2011 1.968 2.021 1.968 2.005 23,850 +0.02(+1.25%)
Sep 19, 2011 1.971 1.981 1.943 1.981 90,841 -0.02(-1.24%)
Sep 16, 2011 2.008 2.024 2.005 2.005 15,784 -0.02(-0.92%)
Sep 15, 2011 2.061 2.061 2.015 2.024 65,431 +0.00(+0.00%)
Sep 14, 2011 2.002 2.024 1.993 2.024 49,772 +0.02(+1.09%)
Sep 13, 2011 1.971 2.002 1.956 2.002 54,128 +0.03(+1.58%)
Sep 12, 2011 1.977 1.981 1.962 1.971 34,870 -0.01(-0.47%)
Sep 09, 2011 1.993 2.018 1.981 1.981 53,764 -0.08(-3.77%)
Sep 08, 2011 2.049 2.071 2.042 2.058 22,027 +0.02(+0.91%)
Sep 07, 2011 1.999 2.040 1.999 2.040 52,945 +0.06(+3.03%)
Sep 06, 2011 1.943 1.980 1.940 1.980 34,139 -0.03(-1.44%)
Sep 02, 2011 2.008 2.024 1.987 2.008 39,123 -0.04(-1.88%)
Sep 01, 2011 2.080 2.102 2.039 2.047 52,188 -0.02(-0.84%)
Aug 31, 2011 1.953 2.083 1.953 2.064 53,039 +0.07(+3.74%)
Aug 30, 2011 1.977 1.996 1.928 1.990 30,892 -0.01(-0.43%)
Aug 29, 2011 1.968 1.999 1.968 1.999 8,697 +0.04(+2.03%)
Aug 26, 2011 1.962 1.962 1.956 1.959 8,175 +0.00(+0.16%)
Aug 25, 2011 1.956 1.956 1.956 1.956 16,428 -0.06(-2.78%)
Aug 24, 2011 1.940 2.012 1.940 2.012 40,530 +0.07(+3.68%)
Aug 23, 2011 1.912 1.961 1.912 1.940 12,756 +0.03(+1.46%)
Aug 22, 2011 1.940 1.940 1.909 1.912 17,852 -0.01(-0.48%)
Aug 19, 2011 1.891 1.937 1.878 1.922 55,332 -0.02(-1.28%)
Aug 18, 2011 2.008 2.012 1.897 1.946 51,802 -0.07(-3.54%)
Aug 17, 2011 2.018 2.033 2.018 2.018 1,610 -0.00(-0.18%)
Aug 16, 2011 2.040 2.040 2.022 2.022 4,509 -0.01(-0.31%)
Aug 15, 2011 2.012 2.028 2.012 2.028 6,652 +0.02(+1.02%)
Aug 12, 2011 1.943 2.011 1.943 2.007 47,427 +0.04(+1.99%)
Aug 11, 2011 1.863 1.974 1.863 1.968 36,188 +0.11(+5.67%)
Aug 10, 2011 1.813 1.912 1.813 1.863 72,853 +0.00(+0.00%)
Aug 09, 2011 1.847 1.869 1.822 1.863 33,021 +0.03(+1.42%)
Aug 08, 2011 1.937 1.937 1.794 1.837 192,490 -0.14(-6.98%)
Aug 05, 2011 1.993 1.996 1.959 1.974 35,644 -0.04(-2.00%)
Aug 04, 2011 2.049 2.064 2.015 2.015 140,556 -0.05(-2.26%)
Aug 03, 2011 2.067 2.074 2.052 2.061 50,294 -0.01(-0.30%)
Aug 02, 2011 2.120 2.120 2.067 2.067 103,160 -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.