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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 2.051 2.097 2.045 2.065 34,740 -0.07(-3.23%)
Oct 28, 2011 2.103 2.134 2.103 2.134 135,962 +0.03(+1.43%)
Oct 27, 2011 2.051 2.106 2.045 2.104 92,968 +0.05(+2.57%)
Oct 26, 2011 2.005 2.051 2.005 2.051 5,219 +0.05(+2.30%)
Oct 25, 2011 1.999 2.024 1.990 2.005 5,229 -0.02(-0.77%)
Oct 24, 2011 1.978 2.033 1.978 2.021 40,531 +0.03(+1.57%)
Oct 21, 2011 1.913 1.989 1.913 1.989 20,087 +0.06(+3.31%)
Oct 20, 2011 1.892 1.929 1.891 1.926 8,002 -0.00(-0.06%)
Oct 19, 2011 1.929 1.944 1.898 1.927 12,852 -0.04(-1.93%)
Oct 18, 2011 1.910 1.975 1.910 1.965 26,940 +0.04(+2.04%)
Oct 17, 2011 1.953 1.953 1.895 1.926 17,637 -0.05(-2.62%)
Oct 14, 2011 1.929 1.977 1.929 1.977 74,797 +0.05(+2.52%)
Oct 13, 2011 1.907 1.941 1.898 1.929 12,604 -0.00(-0.16%)
Oct 12, 2011 1.898 1.935 1.898 1.932 36,069 +0.05(+2.43%)
Oct 11, 2011 1.880 1.886 1.865 1.886 7,313 -0.00(-0.13%)
Oct 10, 2011 1.871 1.895 1.828 1.888 31,094 +0.06(+3.11%)
Oct 07, 2011 1.812 1.831 1.812 1.831 10,755 +0.02(+1.22%)
Oct 06, 2011 1.840 1.840 1.809 1.809 2,449 +0.01(+0.68%)
Oct 05, 2011 1.721 1.797 1.696 1.797 16,256 +0.08(+4.45%)
Oct 04, 2011 1.653 1.803 1.653 1.721 79,377 -0.05(-2.94%)
Oct 03, 2011 1.843 1.843 1.696 1.773 104,769 -0.08(-4.46%)
Sep 30, 2011 1.883 1.886 1.837 1.855 76,956 -0.03(-1.43%)
Sep 29, 2011 1.904 1.904 1.861 1.882 22,210 -0.05(-2.57%)
Sep 28, 2011 1.956 1.956 1.908 1.932 21,067 +0.03(+1.61%)
Sep 27, 2011 1.868 1.935 1.868 1.901 32,166 +0.03(+1.47%)
Sep 26, 2011 1.868 1.912 1.800 1.874 185,537 -0.01(-0.33%)
Sep 23, 2011 1.892 1.892 1.874 1.880 22,076 +0.01(+0.33%)
Sep 22, 2011 1.923 1.923 1.874 1.874 78,661 -0.08(-4.23%)
Sep 21, 2011 1.972 1.990 1.938 1.956 24,875 -0.02(-1.08%)
Sep 20, 2011 1.941 1.993 1.941 1.978 24,183 +0.02(+1.25%)
Sep 19, 2011 1.944 1.953 1.917 1.953 92,109 -0.02(-1.24%)
Sep 16, 2011 1.981 1.996 1.978 1.978 16,004 -0.02(-0.92%)
Sep 15, 2011 2.033 2.033 1.987 1.996 66,344 +0.00(+0.00%)
Sep 14, 2011 1.975 1.996 1.965 1.996 50,467 +0.02(+1.09%)
Sep 13, 2011 1.944 1.975 1.929 1.975 54,883 +0.03(+1.57%)
Sep 12, 2011 1.950 1.953 1.935 1.944 35,357 -0.01(-0.47%)
Sep 09, 2011 1.966 1.990 1.953 1.953 54,514 -0.08(-3.77%)
Sep 08, 2011 2.021 2.042 2.014 2.030 22,334 +0.02(+0.91%)
Sep 07, 2011 1.972 2.011 1.972 2.011 53,684 +0.06(+3.03%)
Sep 06, 2011 1.917 1.952 1.913 1.952 34,616 -0.03(-1.44%)
Sep 02, 2011 1.981 1.996 1.959 1.981 39,668 -0.04(-1.88%)
Sep 01, 2011 2.051 2.073 2.011 2.019 52,917 -0.02(-0.84%)
Aug 31, 2011 1.926 2.054 1.926 2.036 53,779 +0.07(+3.74%)
Aug 30, 2011 1.950 1.969 1.901 1.962 31,323 -0.01(-0.43%)
Aug 29, 2011 1.941 1.971 1.941 1.971 8,818 +0.04(+2.03%)
Aug 26, 2011 1.935 1.935 1.929 1.932 8,289 +0.00(+0.16%)
Aug 25, 2011 1.929 1.929 1.929 1.929 16,658 -0.06(-2.78%)
Aug 24, 2011 1.913 1.984 1.913 1.984 41,096 +0.07(+3.68%)
Aug 23, 2011 1.886 1.934 1.886 1.913 12,934 +0.03(+1.46%)
Aug 22, 2011 1.913 1.913 1.883 1.886 18,101 -0.01(-0.48%)
Aug 19, 2011 1.865 1.910 1.852 1.895 56,104 -0.02(-1.28%)
Aug 18, 2011 1.981 1.984 1.871 1.920 52,525 -0.07(-3.54%)
Aug 17, 2011 1.990 2.005 1.990 1.990 1,633 -0.00(-0.18%)
Aug 16, 2011 2.011 2.011 1.994 1.994 4,572 -0.01(-0.31%)
Aug 15, 2011 1.984 2.000 1.984 2.000 6,744 +0.02(+1.02%)
Aug 12, 2011 1.917 1.984 1.917 1.980 48,089 +0.04(+1.99%)
Aug 11, 2011 1.837 1.947 1.837 1.941 36,693 +0.10(+5.67%)
Aug 10, 2011 1.788 1.886 1.788 1.837 73,870 +0.00(+0.00%)
Aug 09, 2011 1.822 1.843 1.797 1.837 33,482 +0.03(+1.42%)
Aug 08, 2011 1.910 1.910 1.770 1.811 195,176 -0.14(-6.98%)
Aug 05, 2011 1.966 1.969 1.932 1.947 36,141 -0.04(-2.00%)
Aug 04, 2011 2.021 2.036 1.987 1.987 142,517 -0.05(-2.26%)
Aug 03, 2011 2.039 2.045 2.024 2.033 50,996 -0.01(-0.30%)
Aug 02, 2011 2.091 2.091 2.039 2.039 104,599 -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.