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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 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 1.967 1.988 1.970 1.988 30,364 +0.02(+1.07%)
Dec 29, 2011 1.957 2.002 1.933 1.967 38,297 -0.01(-0.31%)
Dec 28, 2011 1.982 2.007 1.967 1.973 55,268 -0.02(-1.24%)
Dec 27, 2011 1.976 2.019 1.967 1.998 80,424 -0.02(-0.77%)
Dec 23, 2011 2.010 2.019 1.973 2.013 97,992 +0.05(+2.30%)
Dec 21, 2011 2.007 2.007 1.946 1.968 47,312 +0.02(+1.18%)
Dec 20, 2011 1.942 1.947 1.936 1.945 21,077 +0.02(+1.00%)
Dec 19, 2011 1.929 1.933 1.923 1.926 36,485 -0.02(-1.11%)
Dec 16, 2011 1.917 1.957 1.917 1.947 17,435 +0.04(+2.24%)
Dec 15, 2011 1.908 1.911 1.905 1.905 58,112 -0.00(-0.00%)
Dec 14, 2011 1.939 1.939 1.889 1.905 70,908 -0.02(-1.12%)
Dec 13, 2011 1.942 1.998 1.923 1.926 61,254 -0.02(-1.22%)
Dec 12, 2011 1.984 1.984 1.947 1.950 75,340 -0.09(-4.50%)
Dec 09, 2011 2.018 2.057 1.996 2.042 23,155 -0.00(-0.18%)
Dec 07, 2011 2.027 2.046 2.046 2.046 26,417 -0.02(-0.86%)
Dec 06, 2011 2.018 2.064 2.002 2.064 57,885 +0.04(+1.92%)
Dec 05, 2011 2.005 2.027 1.993 2.025 64,542 +0.02(+1.09%)
Dec 02, 2011 1.990 2.005 1.990 2.003 36,201 +0.01(+0.62%)
Dec 01, 2011 1.938 1.997 1.938 1.991 18,576 +0.04(+2.08%)
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%)
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.