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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 1.837 1.840 1.792 1.810 78,884 -0.03(-1.43%)
Sep 29, 2011 1.858 1.858 1.816 1.836 22,767 -0.05(-2.57%)
Sep 28, 2011 1.909 1.909 1.861 1.885 21,595 +0.03(+1.61%)
Sep 27, 2011 1.822 1.888 1.822 1.855 32,972 +0.03(+1.47%)
Sep 26, 2011 1.822 1.865 1.756 1.828 190,185 -0.01(-0.33%)
Sep 23, 2011 1.846 1.846 1.828 1.834 22,629 +0.01(+0.33%)
Sep 22, 2011 1.876 1.876 1.828 1.828 80,632 -0.08(-4.23%)
Sep 21, 2011 1.923 1.941 1.891 1.909 25,499 -0.02(-1.08%)
Sep 20, 2011 1.894 1.944 1.894 1.929 24,789 +0.02(+1.25%)
Sep 19, 2011 1.897 1.906 1.870 1.906 94,416 -0.02(-1.24%)
Sep 16, 2011 1.932 1.947 1.929 1.929 16,405 -0.02(-0.92%)
Sep 15, 2011 1.983 1.983 1.938 1.947 68,006 +0.00(+0.00%)
Sep 14, 2011 1.926 1.947 1.917 1.947 51,731 +0.02(+1.09%)
Sep 13, 2011 1.897 1.926 1.882 1.926 56,258 +0.03(+1.57%)
Sep 12, 2011 1.903 1.906 1.887 1.897 36,243 -0.01(-0.47%)
Sep 09, 2011 1.917 1.941 1.906 1.906 55,879 -0.07(-3.77%)
Sep 08, 2011 1.971 1.992 1.965 1.980 22,894 +0.02(+0.91%)
Sep 07, 2011 1.923 1.962 1.923 1.962 55,029 +0.06(+3.03%)
Sep 06, 2011 1.870 1.905 1.867 1.905 35,483 -0.03(-1.44%)
Sep 02, 2011 1.932 1.947 1.912 1.932 40,662 -0.04(-1.88%)
Sep 01, 2011 2.001 2.022 1.962 1.969 54,242 -0.02(-0.84%)
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%)
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.