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 (%)
Dec 30, 2011 1.858 1.878 1.861 1.878 32,139 +0.02(+1.07%)
Dec 29, 2011 1.849 1.891 1.826 1.858 40,537 -0.01(-0.31%)
Dec 28, 2011 1.873 1.896 1.858 1.864 58,500 -0.02(-1.24%)
Dec 27, 2011 1.867 1.908 1.858 1.887 85,127 -0.01(-0.77%)
Dec 23, 2011 1.899 1.908 1.864 1.902 103,723 +0.04(+2.30%)
Dec 21, 2011 1.896 1.896 1.839 1.859 50,079 +0.02(+1.18%)
Dec 20, 2011 1.835 1.839 1.829 1.837 22,310 +0.02(+1.00%)
Dec 19, 2011 1.823 1.826 1.817 1.819 38,619 -0.02(-1.11%)
Dec 16, 2011 1.811 1.849 1.811 1.840 18,455 +0.04(+2.24%)
Dec 15, 2011 1.802 1.805 1.799 1.799 61,511 -0.00(-0.00%)
Dec 14, 2011 1.832 1.832 1.785 1.799 75,055 -0.02(-1.12%)
Dec 13, 2011 1.835 1.887 1.817 1.820 64,836 -0.02(-1.22%)
Dec 12, 2011 1.874 1.874 1.839 1.842 79,746 -0.09(-4.50%)
Dec 09, 2011 1.906 1.943 1.886 1.929 24,509 -0.00(-0.18%)
Dec 07, 2011 1.915 1.933 1.933 1.933 27,961 -0.02(-0.86%)
Dec 06, 2011 1.906 1.950 1.892 1.950 61,271 +0.04(+1.92%)
Dec 05, 2011 1.895 1.915 1.883 1.913 68,316 +0.02(+1.09%)
Dec 02, 2011 1.880 1.895 1.880 1.892 38,318 +0.01(+0.62%)
Dec 01, 2011 1.831 1.887 1.831 1.881 19,663 +0.04(+2.08%)
Nov 30, 2011 1.813 1.848 1.813 1.842 32,449 +0.06(+3.08%)
Nov 29, 2011 1.799 1.805 1.787 1.787 16,925 -0.01(-0.48%)
Nov 28, 2011 1.799 1.799 1.796 1.796 7,594 +0.00(+0.00%)
Nov 25, 2011 1.770 1.796 1.770 1.796 6,797 +0.01(+0.81%)
Nov 23, 2011 1.782 1.782 1.770 1.782 3,797 +0.00(+0.00%)
Nov 22, 2011 1.793 1.837 1.782 1.782 65,935 -0.02(-1.28%)
Nov 21, 2011 1.895 1.900 1.804 1.805 71,976 -0.10(-5.32%)
Nov 18, 2011 1.903 1.947 1.897 1.906 29,622 -0.01(-0.57%)
Nov 17, 2011 1.941 1.950 1.903 1.917 17,039 -0.05(-2.39%)
Nov 16, 2011 1.923 1.967 1.921 1.964 57,311 +0.00(+0.00%)
Nov 15, 2011 1.921 1.964 1.897 1.964 31,023 +0.00(+0.00%)
Nov 14, 2011 1.979 1.979 1.955 1.964 19,031 -0.01(-0.41%)
Nov 11, 2011 1.952 1.999 1.952 1.972 82,591 +0.07(+3.62%)
Nov 10, 2011 1.883 1.932 1.883 1.903 44,114 +0.03(+1.86%)
Nov 09, 2011 1.868 1.882 1.721 1.868 49,924 -0.09(-4.39%)
Nov 08, 2011 1.952 1.996 1.900 1.954 102,106 -0.00(-0.03%)
Nov 07, 2011 1.964 1.996 1.912 1.955 31,586 -0.01(-0.47%)
Nov 04, 2011 1.987 1.987 1.961 1.964 1,035 +0.05(+2.40%)
Nov 03, 2011 1.906 1.918 1.897 1.918 14,498 +0.02(+1.07%)
Nov 02, 2011 1.944 1.944 1.889 1.898 21,748 -0.00(-0.12%)
Nov 01, 2011 1.958 1.958 1.889 1.900 6,213 -0.05(-2.76%)
Oct 31, 2011 1.941 1.984 1.935 1.954 36,716 -0.07(-3.23%)
Oct 28, 2011 1.990 2.019 1.990 2.019 143,696 +0.03(+1.43%)
Oct 27, 2011 1.941 1.993 1.935 1.991 98,257 +0.05(+2.57%)
Oct 26, 2011 1.897 1.941 1.897 1.941 5,516 +0.04(+2.30%)
Oct 25, 2011 1.892 1.915 1.883 1.897 5,526 -0.01(-0.77%)
Oct 24, 2011 1.871 1.923 1.871 1.912 42,837 +0.03(+1.57%)
Oct 21, 2011 1.810 1.882 1.810 1.882 21,230 +0.06(+3.31%)
Oct 20, 2011 1.790 1.825 1.789 1.822 8,457 -0.00(-0.06%)
Oct 19, 2011 1.825 1.839 1.796 1.823 13,583 -0.04(-1.93%)
Oct 18, 2011 1.808 1.868 1.808 1.859 28,472 +0.04(+2.04%)
Oct 17, 2011 1.848 1.848 1.793 1.822 18,641 -0.05(-2.62%)
Oct 14, 2011 1.825 1.871 1.825 1.871 79,053 +0.05(+2.52%)
Oct 13, 2011 1.805 1.836 1.796 1.825 13,321 -0.00(-0.16%)
Oct 12, 2011 1.796 1.831 1.796 1.828 38,121 +0.04(+2.43%)
Oct 11, 2011 1.779 1.785 1.764 1.784 7,729 -0.00(-0.13%)
Oct 10, 2011 1.770 1.793 1.729 1.787 32,863 +0.05(+3.11%)
Oct 07, 2011 1.715 1.733 1.715 1.733 11,367 +0.02(+1.22%)
Oct 06, 2011 1.741 1.741 1.712 1.712 2,589 +0.01(+0.68%)
Oct 05, 2011 1.628 1.700 1.605 1.700 17,181 +0.07(+4.45%)
Oct 04, 2011 1.564 1.706 1.564 1.628 83,892 -0.05(-2.94%)
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.