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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 1.976 1.997 1.979 1.997 30,225 +0.02(+1.07%)
Dec 29, 2011 1.966 2.011 1.941 1.976 38,123 -0.01(-0.31%)
Dec 28, 2011 1.991 2.016 1.976 1.982 55,016 -0.02(-1.24%)
Dec 27, 2011 1.985 2.029 1.976 2.007 80,057 -0.02(-0.77%)
Dec 23, 2011 2.019 2.029 1.982 2.022 97,546 +0.05(+2.30%)
Dec 21, 2011 2.016 2.016 1.955 1.977 47,096 +0.02(+1.18%)
Dec 20, 2011 1.951 1.956 1.945 1.954 20,981 +0.02(+1.00%)
Dec 19, 2011 1.938 1.941 1.932 1.935 36,319 -0.02(-1.11%)
Dec 16, 2011 1.926 1.966 1.926 1.956 17,356 +0.04(+2.24%)
Dec 15, 2011 1.917 1.920 1.913 1.913 57,848 -0.00(-0.00%)
Dec 14, 2011 1.948 1.948 1.898 1.913 70,585 -0.02(-1.12%)
Dec 13, 2011 1.951 2.007 1.932 1.935 60,975 -0.02(-1.26%)
Dec 12, 2011 1.994 1.994 1.957 1.960 74,968 -0.09(-4.50%)
Dec 09, 2011 2.028 2.067 2.006 2.052 23,041 -0.00(-0.18%)
Dec 07, 2011 2.037 2.056 2.056 2.056 26,286 -0.02(-0.86%)
Dec 06, 2011 2.028 2.074 2.012 2.074 57,599 +0.04(+1.92%)
Dec 05, 2011 2.015 2.037 2.003 2.035 64,223 +0.02(+1.09%)
Dec 02, 2011 2.000 2.015 2.000 2.013 36,022 +0.01(+0.62%)
Dec 01, 2011 1.947 2.007 1.947 2.000 18,484 +0.04(+2.08%)
Nov 30, 2011 1.929 1.966 1.929 1.960 30,505 +0.06(+3.08%)
Nov 29, 2011 1.914 1.920 1.901 1.901 15,911 -0.01(-0.48%)
Nov 28, 2011 1.914 1.914 1.910 1.910 7,139 +0.00(+0.00%)
Nov 25, 2011 1.883 1.910 1.883 1.910 6,389 +0.02(+0.81%)
Nov 23, 2011 1.895 1.895 1.883 1.895 3,569 +0.00(+0.00%)
Nov 22, 2011 1.907 1.954 1.895 1.895 61,984 -0.02(-1.28%)
Nov 21, 2011 2.015 2.021 1.919 1.920 67,663 -0.11(-5.32%)
Nov 18, 2011 2.025 2.071 2.018 2.028 27,847 -0.01(-0.57%)
Nov 17, 2011 2.065 2.074 2.025 2.039 16,018 -0.05(-2.39%)
Nov 16, 2011 2.046 2.092 2.043 2.089 53,877 +0.00(+0.00%)
Nov 15, 2011 2.043 2.089 2.018 2.089 29,164 +0.00(+0.00%)
Nov 14, 2011 2.105 2.105 2.080 2.089 17,890 -0.01(-0.41%)
Nov 11, 2011 2.077 2.126 2.077 2.098 77,642 +0.07(+3.62%)
Nov 10, 2011 2.003 2.055 2.003 2.025 41,470 +0.04(+1.86%)
Nov 09, 2011 1.988 2.002 1.830 1.988 46,932 -0.09(-4.39%)
Nov 08, 2011 2.077 2.123 2.021 2.079 95,987 -0.00(-0.03%)
Nov 07, 2011 2.089 2.123 2.034 2.079 29,693 -0.01(-0.47%)
Nov 04, 2011 2.114 2.114 2.086 2.089 973 +0.05(+2.40%)
Nov 03, 2011 2.028 2.040 2.018 2.040 13,629 +0.02(+1.07%)
Nov 02, 2011 2.068 2.068 2.009 2.019 20,444 -0.00(-0.12%)
Nov 01, 2011 2.083 2.083 2.010 2.021 5,841 -0.06(-2.76%)
Oct 31, 2011 2.065 2.111 2.058 2.078 34,516 -0.07(-3.23%)
Oct 28, 2011 2.117 2.148 2.117 2.148 135,086 +0.03(+1.43%)
Oct 27, 2011 2.065 2.120 2.058 2.118 92,369 +0.05(+2.57%)
Oct 26, 2011 2.018 2.065 2.018 2.065 5,185 +0.05(+2.30%)
Oct 25, 2011 2.012 2.037 2.003 2.018 5,195 -0.02(-0.77%)
Oct 24, 2011 1.991 2.046 1.991 2.034 40,270 +0.03(+1.57%)
Oct 21, 2011 1.926 2.002 1.926 2.002 19,958 +0.06(+3.31%)
Oct 20, 2011 1.904 1.941 1.903 1.938 7,950 -0.00(-0.06%)
Oct 19, 2011 1.941 1.957 1.910 1.939 12,770 -0.04(-1.93%)
Oct 18, 2011 1.923 1.988 1.923 1.978 26,766 +0.04(+2.04%)
Oct 17, 2011 1.966 1.966 1.907 1.938 17,524 -0.05(-2.62%)
Oct 14, 2011 1.941 1.990 1.941 1.990 74,315 +0.05(+2.52%)
Oct 13, 2011 1.920 1.953 1.910 1.941 12,523 -0.00(-0.16%)
Oct 12, 2011 1.910 1.947 1.910 1.944 35,837 +0.05(+2.43%)
Oct 11, 2011 1.892 1.898 1.877 1.898 7,266 -0.00(-0.13%)
Oct 10, 2011 1.883 1.907 1.840 1.901 30,894 +0.06(+3.11%)
Oct 07, 2011 1.824 1.843 1.824 1.843 10,686 +0.02(+1.22%)
Oct 06, 2011 1.852 1.852 1.821 1.821 2,433 +0.01(+0.68%)
Oct 05, 2011 1.732 1.809 1.707 1.809 16,151 +0.08(+4.45%)
Oct 04, 2011 1.664 1.815 1.664 1.732 78,865 -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.