The Herzfeld Caribbean Basin Fund, Inc. Historical Stock Prices

CUBA 
$11.8
*  
0.05
0.43%
Get CUBA Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading CUBA now
Exchange: NASDAQ

Community Rating:
View:    CUBA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.75  11.99  11.40  11.80 192,760
06/01/2015 11.75 11.99 11.4 11.8 192,374
05/29/2015 11.25 11.8 10.76 11.75 422,171
05/28/2015 11 11.22 10.78 11.04 148,406
05/27/2015 10.76 10.97 10.613 10.87 56,904
05/26/2015 10.57 10.69 10.55 10.67 65,471
05/22/2015 10.61 10.75 10.36 10.53 114,259
05/21/2015 10.41 10.61 10.321 10.58 44,321
05/20/2015 10.35 10.45 10.21 10.4 64,652
05/19/2015 10.3 10.35 10.3 10.3016 26,450
05/18/2015 10.07 10.2899 10.07 10.245 47,097
05/15/2015 10.08 10.249 10.0171 10.11 17,481
05/14/2015 10.4 10.4 10.06 10.08 55,662
05/13/2015 10.48 10.48 10.14 10.28 43,265
05/12/2015 10.35 10.44 10.31 10.38 20,012
05/11/2015 10.22 10.4 10.22 10.35 27,551
05/08/2015 10.4 10.48 10.2201 10.26 80,619
05/07/2015 10.15 10.5 10.1 10.28 64,232
05/06/2015 10.3 10.3 10 10.08 71,146
05/05/2015 9.89 10.32 9.85 10.07 99,132
05/04/2015 9.97 9.97 9.82 9.85 32,636
05/01/2015 9.98 9.98 9.85 9.86 19,058
04/30/2015 9.86 9.9558 9.76 9.86 22,179
04/29/2015 9.81 9.93 9.75 9.86 27,726
04/28/2015 9.97 10.0534 9.78 9.81 57,883
04/27/2015 10.27 10.362 9.81 9.83 93,101
04/24/2015 10.5 10.5 10.25 10.25 54,887
04/23/2015 10.5 10.5 10.4 10.48 35,829
04/22/2015 10.37 10.5 10.37 10.49 50,932
04/21/2015 10.43 10.5 10.24 10.37 63,153
04/20/2015 10.27 10.463 10.15 10.28 156,854
04/17/2015 10.55 10.58 10.08 10.265 141,471
04/16/2015 10.67 10.89 10.34 10.57 127,995
04/15/2015 11 11 10.5239 10.8 184,514
04/14/2015 10.75 11.4 10.32 10.9 588,295
04/13/2015 11.39 11.4021 10.46 10.65 498,704
04/10/2015 10.68 10.68 10.08 10.26 228,636
04/09/2015 10 10.4499 9.85 9.94 209,881
04/08/2015 9.65 9.96 9.5244 9.96 106,224
04/07/2015 9.64 9.75 9.451 9.54 92,517
04/06/2015 9.35 9.71 9.33 9.5686 91,972
04/02/2015 9.45 9.4699 9.29 9.33 53,440
04/01/2015 9.37 9.55 9.24 9.36 104,499
03/31/2015 9.05 9.4499 9.05 9.2643 41,201
03/30/2015 9.37 9.3899 9.05 9.1 65,787
03/27/2015 9.27 9.39 9.22 9.24 32,189
03/26/2015 9.31 9.39 9.132 9.25 67,312
03/25/2015 9.41 9.55 9.31 9.39 46,656
03/24/2015 9.23 9.3999 9.1708 9.31 41,145
03/23/2015 9.33 9.37 9.17 9.2 41,308
03/20/2015 9.27 9.36 9.17 9.2 50,293
03/19/2015 9.53 9.572 9.25 9.25 50,266
03/18/2015 9.62 9.75 9.41 9.59 50,700
03/17/2015 9.95 9.95 9.55 9.74 53,777
03/16/2015 9.64 9.9799 9.41 9.88 116,048
03/13/2015 9.59 9.59 9.37 9.38 35,349
03/12/2015 9.54 9.54 9.3 9.47 55,997
03/11/2015 9 9.5599 8.903 9.35 69,245
03/10/2015 9.61 9.65 8.8 8.98 246,496
03/09/2015 9.54 9.7899 9.53 9.63 43,444
03/06/2015 10.21 10.21 9.52 9.64 93,617
03/05/2015 9.71 10.2999 9.71 9.85 151,685
03/04/2015 11.1 11.1199 9.62 9.65 486,307
03/03/2015 10.99 11.03 10.57 11.03 183,863
03/02/2015 10.39 10.98 10.3501 10.811 665,344
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?