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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 12:01 PM 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 (%)
Nov 30, 2011 1.813 1.848 1.813 1.842 32,449 +0.06(+3.08%)
Nov 29, 2011 1.799 1.805 1.787 1.787 16,925 -0.01(-0.48%)
Nov 28, 2011 1.799 1.799 1.796 1.796 7,594 +0.00(+0.00%)
Nov 25, 2011 1.770 1.796 1.770 1.796 6,797 +0.01(+0.81%)
Nov 23, 2011 1.782 1.782 1.770 1.782 3,797 +0.00(+0.00%)
Nov 22, 2011 1.793 1.837 1.782 1.782 65,935 -0.02(-1.28%)
Nov 21, 2011 1.895 1.900 1.804 1.805 71,976 -0.10(-5.32%)
Nov 18, 2011 1.903 1.947 1.897 1.906 29,622 -0.01(-0.57%)
Nov 17, 2011 1.941 1.950 1.903 1.917 17,039 -0.05(-2.39%)
Nov 16, 2011 1.923 1.967 1.921 1.964 57,311 +0.00(+0.00%)
Nov 15, 2011 1.921 1.964 1.897 1.964 31,023 +0.00(+0.00%)
Nov 14, 2011 1.979 1.979 1.955 1.964 19,031 -0.01(-0.41%)
Nov 11, 2011 1.952 1.999 1.952 1.972 82,591 +0.07(+3.62%)
Nov 10, 2011 1.883 1.932 1.883 1.903 44,114 +0.03(+1.86%)
Nov 09, 2011 1.868 1.882 1.721 1.868 49,924 -0.09(-4.39%)
Nov 08, 2011 1.952 1.996 1.900 1.954 102,106 -0.00(-0.03%)
Nov 07, 2011 1.964 1.996 1.912 1.955 31,586 -0.01(-0.47%)
Nov 04, 2011 1.987 1.987 1.961 1.964 1,035 +0.05(+2.40%)
Nov 03, 2011 1.906 1.918 1.897 1.918 14,498 +0.02(+1.07%)
Nov 02, 2011 1.944 1.944 1.889 1.898 21,748 -0.00(-0.12%)
Nov 01, 2011 1.958 1.958 1.889 1.900 6,213 -0.05(-2.76%)
Oct 31, 2011 1.941 1.984 1.935 1.954 36,716 -0.07(-3.23%)
Oct 28, 2011 1.990 2.019 1.990 2.019 143,696 +0.03(+1.43%)
Oct 27, 2011 1.941 1.993 1.935 1.991 98,257 +0.05(+2.57%)
Oct 26, 2011 1.897 1.941 1.897 1.941 5,516 +0.04(+2.30%)
Oct 25, 2011 1.892 1.915 1.883 1.897 5,526 -0.01(-0.77%)
Oct 24, 2011 1.871 1.923 1.871 1.912 42,837 +0.03(+1.57%)
Oct 21, 2011 1.810 1.882 1.810 1.882 21,230 +0.06(+3.31%)
Oct 20, 2011 1.790 1.825 1.789 1.822 8,457 -0.00(-0.06%)
Oct 19, 2011 1.825 1.839 1.796 1.823 13,583 -0.04(-1.93%)
Oct 18, 2011 1.808 1.868 1.808 1.859 28,472 +0.04(+2.04%)
Oct 17, 2011 1.848 1.848 1.793 1.822 18,641 -0.05(-2.62%)
Oct 14, 2011 1.825 1.871 1.825 1.871 79,053 +0.05(+2.52%)
Oct 13, 2011 1.805 1.836 1.796 1.825 13,321 -0.00(-0.16%)
Oct 12, 2011 1.796 1.831 1.796 1.828 38,121 +0.04(+2.43%)
Oct 11, 2011 1.779 1.785 1.764 1.784 7,729 -0.00(-0.13%)
Oct 10, 2011 1.770 1.793 1.729 1.787 32,863 +0.05(+3.11%)
Oct 07, 2011 1.715 1.733 1.715 1.733 11,367 +0.02(+1.22%)
Oct 06, 2011 1.741 1.741 1.712 1.712 2,589 +0.01(+0.68%)
Oct 05, 2011 1.628 1.700 1.605 1.700 17,181 +0.07(+4.45%)
Oct 04, 2011 1.564 1.706 1.564 1.628 83,892 -0.05(-2.94%)
Oct 03, 2011 1.744 1.744 1.605 1.677 110,729 -0.08(-4.46%)
Sep 30, 2011 1.782 1.784 1.738 1.755 81,334 -0.03(-1.43%)
Sep 29, 2011 1.802 1.802 1.761 1.781 23,474 -0.05(-2.57%)
Sep 28, 2011 1.851 1.851 1.805 1.828 22,266 +0.03(+1.61%)
Sep 27, 2011 1.767 1.831 1.767 1.799 33,996 +0.03(+1.47%)
Sep 26, 2011 1.767 1.809 1.703 1.773 196,092 -0.01(-0.33%)
Sep 23, 2011 1.790 1.790 1.773 1.779 23,332 +0.01(+0.33%)
Sep 22, 2011 1.819 1.819 1.773 1.773 83,136 -0.08(-4.23%)
Sep 21, 2011 1.866 1.883 1.834 1.851 26,291 -0.02(-1.08%)
Sep 20, 2011 1.837 1.886 1.837 1.871 25,559 +0.02(+1.25%)
Sep 19, 2011 1.839 1.848 1.813 1.848 97,349 -0.02(-1.24%)
Sep 16, 2011 1.874 1.889 1.871 1.871 16,915 -0.02(-0.92%)
Sep 15, 2011 1.923 1.923 1.880 1.889 70,118 +0.00(+0.00%)
Sep 14, 2011 1.868 1.889 1.860 1.889 53,338 +0.02(+1.09%)
Sep 13, 2011 1.839 1.868 1.825 1.868 58,005 +0.03(+1.57%)
Sep 12, 2011 1.845 1.848 1.830 1.839 37,368 -0.01(-0.47%)
Sep 09, 2011 1.860 1.883 1.848 1.848 57,615 -0.07(-3.77%)
Sep 08, 2011 1.912 1.932 1.906 1.921 23,605 +0.02(+0.91%)
Sep 07, 2011 1.866 1.903 1.866 1.903 56,738 +0.06(+3.03%)
Sep 06, 2011 1.813 1.847 1.810 1.847 36,585 -0.03(-1.44%)
Sep 02, 2011 1.874 1.889 1.854 1.874 41,925 -0.04(-1.88%)
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.