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

Herzfeld Caribbean (NQ: CUBA )

2.380 -0.140 (-5.56%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 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 (%)
Sep 30, 2011 1.784 1.787 1.741 1.758 81,212 -0.03(-1.43%)
Sep 29, 2011 1.805 1.805 1.764 1.784 23,438 -0.05(-2.57%)
Sep 28, 2011 1.854 1.854 1.808 1.831 22,232 +0.03(+1.61%)
Sep 27, 2011 1.770 1.834 1.770 1.802 33,945 +0.03(+1.47%)
Sep 26, 2011 1.770 1.812 1.706 1.776 195,797 -0.01(-0.33%)
Sep 23, 2011 1.793 1.793 1.776 1.781 23,297 +0.01(+0.33%)
Sep 22, 2011 1.822 1.822 1.776 1.776 83,011 -0.08(-4.23%)
Sep 21, 2011 1.868 1.886 1.836 1.854 26,251 -0.02(-1.08%)
Sep 20, 2011 1.839 1.888 1.839 1.874 25,520 +0.02(+1.25%)
Sep 19, 2011 1.842 1.851 1.816 1.851 97,202 -0.02(-1.24%)
Sep 16, 2011 1.877 1.892 1.874 1.874 16,889 -0.02(-0.92%)
Sep 15, 2011 1.926 1.926 1.883 1.892 70,013 +0.00(+0.00%)
Sep 14, 2011 1.871 1.892 1.862 1.892 53,258 +0.02(+1.09%)
Sep 13, 2011 1.842 1.871 1.828 1.871 57,918 +0.03(+1.57%)
Sep 12, 2011 1.848 1.851 1.833 1.842 37,312 -0.01(-0.47%)
Sep 09, 2011 1.863 1.886 1.851 1.851 57,528 -0.07(-3.77%)
Sep 08, 2011 1.915 1.935 1.908 1.923 23,569 +0.02(+0.91%)
Sep 07, 2011 1.868 1.906 1.868 1.906 56,653 +0.06(+3.03%)
Sep 06, 2011 1.816 1.850 1.813 1.850 36,530 -0.03(-1.44%)
Sep 02, 2011 1.877 1.892 1.857 1.877 41,862 -0.04(-1.88%)
Sep 01, 2011 1.944 1.964 1.906 1.913 55,843 -0.02(-0.84%)
Aug 31, 2011 1.825 1.947 1.825 1.929 56,753 +0.07(+3.74%)
Aug 30, 2011 1.848 1.865 1.802 1.860 33,055 -0.01(-0.44%)
Aug 29, 2011 1.839 1.868 1.839 1.868 9,306 +0.04(+2.03%)
Aug 26, 2011 1.834 1.834 1.828 1.831 8,748 +0.00(+0.16%)
Aug 25, 2011 1.828 1.828 1.828 1.828 17,579 -0.05(-2.78%)
Aug 24, 2011 1.813 1.880 1.813 1.880 43,368 +0.07(+3.68%)
Aug 23, 2011 1.787 1.833 1.787 1.813 13,649 +0.03(+1.46%)
Aug 22, 2011 1.813 1.813 1.784 1.787 19,102 -0.01(-0.49%)
Aug 19, 2011 1.767 1.810 1.755 1.796 59,207 -0.02(-1.28%)
Aug 18, 2011 1.877 1.880 1.773 1.819 55,429 -0.07(-3.54%)
Aug 17, 2011 1.886 1.900 1.886 1.886 1,723 -0.00(-0.18%)
Aug 16, 2011 1.906 1.906 1.889 1.889 4,825 -0.01(-0.31%)
Aug 15, 2011 1.880 1.895 1.880 1.895 7,117 +0.02(+1.02%)
Aug 12, 2011 1.816 1.880 1.816 1.876 50,748 +0.04(+1.99%)
Aug 11, 2011 1.741 1.845 1.741 1.839 38,722 +0.10(+5.67%)
Aug 10, 2011 1.694 1.787 1.694 1.741 77,955 +0.00(+0.00%)
Aug 09, 2011 1.726 1.746 1.703 1.741 35,334 +0.02(+1.42%)
Aug 08, 2011 1.810 1.810 1.677 1.716 205,969 -0.13(-6.98%)
Aug 05, 2011 1.863 1.865 1.831 1.845 38,139 -0.04(-2.00%)
Aug 04, 2011 1.915 1.929 1.883 1.883 150,398 -0.04(-2.26%)
Aug 03, 2011 1.932 1.938 1.918 1.926 53,816 -0.01(-0.30%)
Aug 02, 2011 1.981 1.981 1.932 1.932 110,383 -0.05(-2.35%)
Aug 01, 2011 2.013 2.013 1.944 1.979 181,517 +0.02(+1.19%)
Jul 29, 2011 1.973 1.984 1.955 1.955 128,483 -0.03(-1.75%)
Jul 28, 2011 1.996 2.008 1.990 1.990 43,947 -0.01(-0.29%)
Jul 27, 2011 2.025 2.025 1.976 1.996 64,215 -0.05(-2.27%)
Jul 26, 2011 2.040 2.046 1.996 2.042 169,990 -0.02(-0.77%)
Jul 25, 2011 2.025 2.074 2.025 2.058 52,665 -0.02(-1.05%)
Jul 22, 2011 2.080 2.086 2.060 2.080 98,777 +0.00(+0.01%)
Jul 21, 2011 2.042 2.083 2.042 2.080 719,209 +0.03(+1.26%)
Jul 20, 2011 2.048 2.057 2.037 2.054 32,059 +0.01(+0.28%)
Jul 19, 2011 2.022 2.048 2.016 2.048 15,924 +0.02(+1.15%)
Jul 18, 2011 2.037 2.037 1.987 2.025 47,643 -0.02(-0.85%)
Jul 15, 2011 2.086 2.086 2.042 2.042 17,368 +0.00(+0.14%)
Jul 14, 2011 2.054 2.054 2.040 2.040 23,783 -0.02(-1.12%)
Jul 13, 2011 2.071 2.071 2.057 2.063 24,655 +0.01(+0.71%)
Jul 12, 2011 2.042 2.057 2.037 2.048 36,967 +0.00(+0.00%)
Jul 11, 2011 2.045 2.051 2.040 2.048 43,406 -0.05(-2.49%)
Jul 08, 2011 2.066 2.100 2.066 2.100 32,352 -0.00(-0.14%)
Jul 07, 2011 2.045 2.103 2.045 2.103 55,495 +0.01(+0.55%)
Jul 06, 2011 2.078 2.092 2.078 2.092 4,842 +0.00(+0.00%)
Jul 05, 2011 2.109 2.109 2.092 2.092 7,052 -0.02(-0.82%)
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.