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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2011 1.919 1.956 1.919 1.950 30,656 +0.06(+3.08%)
Nov 29, 2011 1.904 1.910 1.892 1.892 15,990 -0.01(-0.48%)
Nov 28, 2011 1.904 1.904 1.901 1.901 7,174 +0.00(+0.00%)
Nov 25, 2011 1.873 1.901 1.873 1.901 6,421 +0.02(+0.81%)
Nov 23, 2011 1.886 1.886 1.873 1.886 3,587 +0.00(+0.00%)
Nov 22, 2011 1.898 1.944 1.886 1.886 62,292 -0.02(-1.28%)
Nov 21, 2011 2.005 2.011 1.910 1.910 67,999 -0.11(-5.32%)
Nov 18, 2011 2.014 2.060 2.008 2.018 27,985 -0.01(-0.57%)
Nov 17, 2011 2.054 2.064 2.014 2.029 16,098 -0.05(-2.39%)
Nov 16, 2011 2.036 2.082 2.033 2.079 54,145 +0.00(+0.00%)
Nov 15, 2011 2.033 2.079 2.008 2.079 29,309 +0.00(+0.00%)
Nov 14, 2011 2.094 2.094 2.070 2.079 17,979 -0.01(-0.41%)
Nov 11, 2011 2.067 2.116 2.067 2.087 78,028 +0.07(+3.62%)
Nov 10, 2011 1.993 2.045 1.993 2.014 41,676 +0.04(+1.86%)
Nov 09, 2011 1.978 1.992 1.821 1.978 47,165 -0.09(-4.39%)
Nov 08, 2011 2.067 2.113 2.011 2.068 96,464 -0.00(-0.03%)
Nov 07, 2011 2.079 2.113 2.024 2.069 29,841 -0.01(-0.47%)
Nov 04, 2011 2.103 2.103 2.076 2.079 978 +0.05(+2.40%)
Nov 03, 2011 2.018 2.030 2.008 2.030 13,697 +0.02(+1.07%)
Nov 02, 2011 2.057 2.057 1.999 2.009 20,546 -0.00(-0.12%)
Nov 01, 2011 2.073 2.073 2.000 2.011 5,870 -0.06(-2.76%)
Oct 31, 2011 2.054 2.100 2.048 2.068 34,687 -0.07(-3.23%)
Oct 28, 2011 2.106 2.137 2.106 2.137 135,757 +0.03(+1.43%)
Oct 27, 2011 2.054 2.110 2.048 2.107 92,828 +0.05(+2.57%)
Oct 26, 2011 2.008 2.054 2.008 2.054 5,211 +0.05(+2.30%)
Oct 25, 2011 2.002 2.027 1.993 2.008 5,221 -0.02(-0.77%)
Oct 24, 2011 1.981 2.036 1.981 2.024 40,470 +0.03(+1.57%)
Oct 21, 2011 1.916 1.992 1.916 1.992 20,057 +0.06(+3.31%)
Oct 20, 2011 1.895 1.932 1.894 1.929 7,990 -0.00(-0.06%)
Oct 19, 2011 1.932 1.947 1.901 1.930 12,833 -0.04(-1.93%)
Oct 18, 2011 1.913 1.978 1.913 1.968 26,899 +0.04(+2.04%)
Oct 17, 2011 1.956 1.956 1.898 1.929 17,611 -0.05(-2.62%)
Oct 14, 2011 1.932 1.980 1.932 1.980 74,685 +0.05(+2.52%)
Oct 13, 2011 1.910 1.944 1.901 1.932 12,585 -0.00(-0.16%)
Oct 12, 2011 1.901 1.938 1.901 1.935 36,015 +0.05(+2.43%)
Oct 11, 2011 1.883 1.889 1.867 1.889 7,302 -0.00(-0.13%)
Oct 10, 2011 1.873 1.898 1.831 1.891 31,048 +0.06(+3.11%)
Oct 07, 2011 1.815 1.834 1.815 1.834 10,739 +0.02(+1.22%)
Oct 06, 2011 1.843 1.843 1.812 1.812 2,446 +0.01(+0.68%)
Oct 05, 2011 1.723 1.800 1.699 1.800 16,231 +0.08(+4.45%)
Oct 04, 2011 1.656 1.806 1.656 1.723 79,257 -0.05(-2.94%)
Oct 03, 2011 1.846 1.846 1.699 1.775 104,611 -0.08(-4.46%)
Sep 30, 2011 1.886 1.889 1.840 1.858 76,840 -0.03(-1.43%)
Sep 29, 2011 1.907 1.907 1.864 1.885 22,177 -0.05(-2.57%)
Sep 28, 2011 1.959 1.959 1.911 1.935 21,035 +0.03(+1.61%)
Sep 27, 2011 1.870 1.938 1.870 1.904 32,117 +0.03(+1.47%)
Sep 26, 2011 1.870 1.915 1.803 1.877 185,258 -0.01(-0.33%)
Sep 23, 2011 1.895 1.895 1.877 1.883 22,043 +0.01(+0.33%)
Sep 22, 2011 1.926 1.926 1.877 1.877 78,543 -0.08(-4.22%)
Sep 21, 2011 1.975 1.993 1.941 1.959 24,838 -0.02(-1.08%)
Sep 20, 2011 1.944 1.996 1.944 1.981 24,147 +0.02(+1.25%)
Sep 19, 2011 1.947 1.956 1.919 1.956 91,970 -0.02(-1.24%)
Sep 16, 2011 1.984 1.999 1.981 1.981 15,980 -0.02(-0.92%)
Sep 15, 2011 2.036 2.036 1.990 1.999 66,244 +0.00(+0.00%)
Sep 14, 2011 1.978 1.999 1.968 1.999 50,391 +0.02(+1.09%)
Sep 13, 2011 1.947 1.978 1.932 1.978 54,800 +0.03(+1.57%)
Sep 12, 2011 1.953 1.956 1.937 1.947 35,304 -0.01(-0.47%)
Sep 09, 2011 1.968 1.993 1.956 1.956 54,432 -0.08(-3.77%)
Sep 08, 2011 2.024 2.045 2.017 2.033 22,301 +0.02(+0.91%)
Sep 07, 2011 1.975 2.014 1.975 2.014 53,603 +0.06(+3.03%)
Sep 06, 2011 1.919 1.955 1.916 1.955 34,563 -0.03(-1.44%)
Sep 02, 2011 1.984 1.999 1.962 1.984 39,609 -0.04(-1.88%)
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.