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

Herzfeld Caribbean (NQ: CUBA )

2.290 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 1.861 1.881 1.864 1.881 32,091 +0.02(+1.07%)
Dec 29, 2011 1.852 1.894 1.829 1.861 40,476 -0.01(-0.31%)
Dec 28, 2011 1.875 1.899 1.861 1.867 58,412 -0.02(-1.24%)
Dec 27, 2011 1.870 1.911 1.861 1.890 84,999 -0.01(-0.77%)
Dec 23, 2011 1.902 1.911 1.867 1.905 103,567 +0.04(+2.30%)
Dec 21, 2011 1.899 1.899 1.841 1.862 50,003 +0.02(+1.18%)
Dec 20, 2011 1.837 1.842 1.831 1.840 22,277 +0.02(+1.00%)
Dec 19, 2011 1.826 1.829 1.820 1.822 38,561 -0.02(-1.11%)
Dec 16, 2011 1.814 1.852 1.814 1.843 18,427 +0.04(+2.24%)
Dec 15, 2011 1.805 1.808 1.802 1.802 61,418 -0.00(-0.00%)
Dec 14, 2011 1.834 1.834 1.788 1.802 74,942 -0.02(-1.12%)
Dec 13, 2011 1.837 1.890 1.820 1.823 64,739 -0.02(-1.22%)
Dec 12, 2011 1.877 1.877 1.842 1.845 79,626 -0.09(-4.50%)
Dec 09, 2011 1.909 1.946 1.889 1.932 24,472 -0.00(-0.18%)
Dec 07, 2011 1.918 1.936 1.936 1.936 27,919 -0.02(-0.86%)
Dec 06, 2011 1.909 1.952 1.894 1.952 61,178 +0.04(+1.92%)
Dec 05, 2011 1.897 1.918 1.886 1.916 68,214 +0.02(+1.09%)
Dec 02, 2011 1.883 1.897 1.883 1.895 38,260 +0.01(+0.62%)
Dec 01, 2011 1.834 1.890 1.834 1.883 19,633 +0.04(+2.08%)
Nov 30, 2011 1.816 1.851 1.816 1.845 32,400 +0.06(+3.08%)
Nov 29, 2011 1.802 1.807 1.790 1.790 16,900 -0.01(-0.48%)
Nov 28, 2011 1.802 1.802 1.799 1.799 7,583 +0.00(+0.00%)
Nov 25, 2011 1.773 1.799 1.773 1.799 6,786 +0.01(+0.81%)
Nov 23, 2011 1.784 1.784 1.773 1.784 3,791 +0.00(+0.00%)
Nov 22, 2011 1.796 1.839 1.784 1.784 65,835 -0.02(-1.28%)
Nov 21, 2011 1.897 1.903 1.807 1.807 71,867 -0.10(-5.32%)
Nov 18, 2011 1.906 1.950 1.900 1.909 29,577 -0.01(-0.57%)
Nov 17, 2011 1.944 1.952 1.906 1.920 17,013 -0.05(-2.39%)
Nov 16, 2011 1.926 1.970 1.923 1.967 57,225 +0.00(+0.00%)
Nov 15, 2011 1.923 1.967 1.900 1.967 30,977 +0.00(+0.00%)
Nov 14, 2011 1.981 1.981 1.958 1.967 19,002 -0.01(-0.41%)
Nov 11, 2011 1.955 2.002 1.955 1.975 82,467 +0.07(+3.62%)
Nov 10, 2011 1.886 1.935 1.886 1.906 44,047 +0.03(+1.86%)
Nov 09, 2011 1.871 1.885 1.723 1.871 49,849 -0.09(-4.39%)
Nov 08, 2011 1.955 1.999 1.903 1.957 101,952 -0.00(-0.03%)
Nov 07, 2011 1.967 1.999 1.915 1.958 31,539 -0.01(-0.47%)
Nov 04, 2011 1.990 1.990 1.964 1.967 1,034 +0.05(+2.40%)
Nov 03, 2011 1.909 1.921 1.900 1.921 14,476 +0.02(+1.07%)
Nov 02, 2011 1.947 1.947 1.892 1.901 21,715 -0.00(-0.12%)
Nov 01, 2011 1.961 1.961 1.892 1.903 6,204 -0.05(-2.76%)
Oct 31, 2011 1.944 1.987 1.938 1.957 36,661 -0.07(-3.23%)
Oct 28, 2011 1.993 2.022 1.993 2.022 143,480 +0.03(+1.43%)
Oct 27, 2011 1.944 1.996 1.938 1.994 98,109 +0.05(+2.57%)
Oct 26, 2011 1.900 1.944 1.900 1.944 5,508 +0.04(+2.30%)
Oct 25, 2011 1.894 1.918 1.886 1.900 5,518 -0.01(-0.77%)
Oct 24, 2011 1.874 1.926 1.874 1.915 42,772 +0.03(+1.57%)
Oct 21, 2011 1.813 1.885 1.813 1.885 21,198 +0.06(+3.31%)
Oct 20, 2011 1.793 1.828 1.792 1.825 8,444 -0.00(-0.06%)
Oct 19, 2011 1.828 1.842 1.799 1.826 13,563 -0.04(-1.93%)
Oct 18, 2011 1.810 1.871 1.810 1.862 28,430 +0.04(+2.04%)
Oct 17, 2011 1.851 1.851 1.796 1.825 18,613 -0.05(-2.62%)
Oct 14, 2011 1.828 1.874 1.828 1.874 78,933 +0.05(+2.52%)
Oct 13, 2011 1.807 1.839 1.799 1.828 13,301 -0.00(-0.16%)
Oct 12, 2011 1.799 1.834 1.799 1.831 38,064 +0.04(+2.44%)
Oct 11, 2011 1.781 1.787 1.767 1.787 7,717 -0.00(-0.13%)
Oct 10, 2011 1.773 1.796 1.732 1.789 32,814 +0.05(+3.11%)
Oct 07, 2011 1.717 1.735 1.717 1.735 11,350 +0.02(+1.22%)
Oct 06, 2011 1.744 1.744 1.715 1.715 2,585 +0.01(+0.68%)
Oct 05, 2011 1.630 1.703 1.607 1.703 17,155 +0.07(+4.45%)
Oct 04, 2011 1.567 1.708 1.567 1.630 83,766 -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.