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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2011 1.929 2.057 1.929 2.039 53,698 +0.07(+3.74%)
Aug 30, 2011 1.953 1.972 1.904 1.965 31,276 -0.01(-0.43%)
Aug 29, 2011 1.944 1.974 1.944 1.974 8,805 +0.04(+2.03%)
Aug 26, 2011 1.938 1.938 1.932 1.935 8,277 +0.00(+0.16%)
Aug 25, 2011 1.932 1.932 1.932 1.932 16,632 -0.06(-2.78%)
Aug 24, 2011 1.916 1.987 1.916 1.987 41,034 +0.07(+3.68%)
Aug 23, 2011 1.889 1.937 1.889 1.916 12,914 +0.03(+1.46%)
Aug 22, 2011 1.916 1.916 1.886 1.889 18,074 -0.01(-0.48%)
Aug 19, 2011 1.867 1.913 1.855 1.898 56,020 -0.02(-1.28%)
Aug 18, 2011 1.984 1.987 1.873 1.923 52,445 -0.07(-3.54%)
Aug 17, 2011 1.993 2.008 1.993 1.993 1,630 -0.00(-0.18%)
Aug 16, 2011 2.014 2.014 1.997 1.997 4,565 -0.01(-0.31%)
Aug 15, 2011 1.987 2.003 1.987 2.003 6,734 +0.02(+1.02%)
Aug 12, 2011 1.919 1.987 1.919 1.983 48,017 +0.04(+1.99%)
Aug 11, 2011 1.840 1.950 1.840 1.944 36,638 +0.10(+5.67%)
Aug 10, 2011 1.791 1.889 1.791 1.840 73,758 +0.00(+0.00%)
Aug 09, 2011 1.824 1.846 1.800 1.840 33,432 +0.03(+1.42%)
Aug 08, 2011 1.913 1.913 1.772 1.814 194,882 -0.14(-6.98%)
Aug 05, 2011 1.968 1.972 1.935 1.950 36,086 -0.04(-2.00%)
Aug 04, 2011 2.024 2.039 1.990 1.990 142,302 -0.05(-2.26%)
Aug 03, 2011 2.042 2.048 2.027 2.036 50,919 -0.01(-0.30%)
Aug 02, 2011 2.094 2.094 2.042 2.042 104,441 -0.05(-2.35%)
Aug 01, 2011 2.128 2.128 2.054 2.091 171,746 +0.02(+1.19%)
Jul 29, 2011 2.085 2.097 2.067 2.067 121,567 -0.04(-1.75%)
Jul 28, 2011 2.110 2.123 2.103 2.103 41,582 -0.01(-0.29%)
Jul 27, 2011 2.140 2.140 2.088 2.110 60,759 -0.05(-2.27%)
Jul 26, 2011 2.156 2.162 2.110 2.159 160,840 -0.02(-0.77%)
Jul 25, 2011 2.140 2.192 2.140 2.175 49,830 -0.02(-1.05%)
Jul 22, 2011 2.198 2.205 2.177 2.198 93,460 +0.00(+0.01%)
Jul 21, 2011 2.159 2.202 2.159 2.198 680,496 +0.03(+1.26%)
Jul 20, 2011 2.165 2.174 2.153 2.171 30,333 +0.01(+0.28%)
Jul 19, 2011 2.137 2.165 2.131 2.165 15,067 +0.02(+1.15%)
Jul 18, 2011 2.152 2.152 2.100 2.140 45,078 -0.02(-0.85%)
Jul 15, 2011 2.205 2.205 2.159 2.159 16,434 +0.00(+0.14%)
Jul 14, 2011 2.171 2.171 2.156 2.156 22,503 -0.02(-1.13%)
Jul 13, 2011 2.189 2.189 2.174 2.180 23,328 +0.02(+0.71%)
Jul 12, 2011 2.159 2.174 2.153 2.165 34,978 +0.00(+0.00%)
Jul 11, 2011 2.162 2.168 2.156 2.165 41,070 -0.06(-2.49%)
Jul 08, 2011 2.183 2.220 2.183 2.220 30,611 -0.00(-0.14%)
Jul 07, 2011 2.162 2.223 2.162 2.223 52,507 +0.01(+0.56%)
Jul 06, 2011 2.197 2.211 2.197 2.211 4,582 +0.00(+0.00%)
Jul 05, 2011 2.229 2.229 2.211 2.211 6,672 -0.02(-0.83%)
Jul 01, 2011 2.205 2.232 2.205 2.229 30,982 +0.04(+1.82%)
Jun 30, 2011 2.192 2.195 2.177 2.189 73,096 +0.02(+0.79%)
Jun 29, 2011 2.165 2.177 2.162 2.172 17,285 +0.02(+1.06%)
Jun 28, 2011 2.161 2.165 2.146 2.149 80,885 -0.01(-0.43%)
Jun 27, 2011 2.142 2.168 2.137 2.159 35,017 +0.04(+1.88%)
Jun 24, 2011 2.177 2.177 2.119 2.119 18,110 -0.06(-2.68%)
Jun 23, 2011 2.131 2.177 2.122 2.177 76,840 +0.02(+0.97%)
Jun 22, 2011 2.156 2.162 2.142 2.156 113,580 +0.00(+0.03%)
Jun 21, 2011 2.116 2.177 2.116 2.156 36,292 +0.05(+2.48%)
Jun 20, 2011 2.103 2.114 2.097 2.103 25,764 -0.01(-0.44%)
Jun 17, 2011 2.091 2.131 2.091 2.113 16,058 -0.00(-0.16%)
Jun 16, 2011 2.122 2.131 2.116 2.116 10,436 -0.00(-0.22%)
Jun 15, 2011 2.152 2.152 2.110 2.121 23,530 -0.03(-1.62%)
Jun 14, 2011 2.143 2.159 2.143 2.156 21,329 +0.02(+1.15%)
Jun 13, 2011 2.134 2.134 2.116 2.131 97,514 -0.00(-0.14%)
Jun 10, 2011 2.134 2.151 2.131 2.134 83,190 -0.05(-2.38%)
Jun 09, 2011 2.168 2.186 2.159 2.186 154,223 +0.05(+2.18%)
Jun 08, 2011 2.162 2.180 2.137 2.140 56,568 -0.03(-1.26%)
Jun 07, 2011 2.177 2.177 2.156 2.167 12,663 +0.01(+0.67%)
Jun 06, 2011 2.177 2.183 2.149 2.152 28,993 -0.03(-1.27%)
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.