The Herzfeld Caribbean Basin Fund, Inc. Historical Stock Prices

CUBA 
$8.09
*  
0.05
0.61%
Get CUBA Alerts
*Delayed - data as of Aug. 28, 2015 15:08 ET  -  Find a broker to begin trading CUBA now
Exchange: NASDAQ

Community Rating:
View:    CUBA Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
15:08  8.16  8.18  8.01  8.09 27,116
08/27/2015 8.06 8.3799 8.06 8.14 43,330
08/26/2015 7.95 8.1 7.88 7.908 28,047
08/25/2015 8.17 8.17 7.7 7.96 101,425
08/24/2015 6.77 7.76 6.77 7.52 167,794
08/21/2015 8.3 8.89 7.8201 7.86 151,054
08/20/2015 8.59 8.75 8.41 8.45 68,078
08/19/2015 8.94 9.18 8.6 8.6 211,498
08/18/2015 9.4 9.45 8.97 9.02 71,024
08/17/2015 9.36 9.43 9.0039 9.42 67,182
08/14/2015 9.08 9.5 9.01 9.43 164,493
08/13/2015 9.22 9.65 8.84 9.13 153,751
08/12/2015 9.07 9.22 8.76 9.22 91,919
08/11/2015 9.4999 9.53 9.1101 9.1101 61,340
08/10/2015 9.63 9.6558 9.44 9.5 25,320
08/07/2015 9.65 9.75 9.42 9.48 41,607
08/06/2015 9.68 9.74 9.65 9.65 15,574
08/05/2015 9.75 9.85 9.698 9.71 23,843
08/04/2015 9.81 9.9 9.71 9.76 41,380
08/03/2015 9.98 10.122 9.65 9.7901 184,311
07/31/2015 9.87 10.04 9.8534 9.92 61,637
07/30/2015 9.95 10.05 9.82 9.82 63,706
07/29/2015 10.02 10.03 9.8 10.02 91,292
07/28/2015 9.94 10.1899 9.9 9.97 51,988
07/27/2015 10.11 10.11 9.9201 9.95 63,908
07/24/2015 10.19 10.19 10.02 10.04 19,829
07/23/2015 10.4 10.4 9.91 10.19 65,953
07/22/2015 10.33 10.36 10.07 10.09 48,651
07/21/2015 10.5 10.57 10.25 10.32 72,302
07/20/2015 10.39 10.5 10.156 10.39 112,629
07/17/2015 10.11 10.2 10.01 10.03 36,941
07/16/2015 9.94 10.1699 9.9 10.05 53,275
07/15/2015 9.97 10.05 9.91 9.95 10,614
07/14/2015 9.96 10.07 9.88 10.05 48,486
07/13/2015 10.03 10.03 9.86 9.9 52,926
07/10/2015 10.24 10.24 10.01 10.1 51,816
07/09/2015 9.78 10.5 9.78 10.15 119,037
07/08/2015 9.95 9.95 9.35 9.69 116,578
07/07/2015 9.93 10.1 9.93 10.02 66,660
07/06/2015 10.09 10.09 9.9 10.05 59,866
07/02/2015 10.48 10.4999 10 10.09 116,532
07/01/2015 10.29 10.75 9.75 10.23 547,393
06/30/2015 9.64 9.729 9.42 9.455 83,390
06/29/2015 9.85 9.9399 9.7 9.71 60,439
06/26/2015 10.04 10.2507 9.75 9.85 83,303
06/25/2015 10.21 10.21 9.8 10.04 213,587
06/24/2015 10.65 10.78 10.1201 10.22 100,432
06/23/2015 10.99 10.99 10.51 10.58 61,248
06/22/2015 11 11 10.7 10.91 30,812
06/19/2015 10.95 11 10.93 10.945 17,552
06/18/2015 10.7 10.98 10.66 10.92 36,544
06/17/2015 10.82 10.8395 10.68 10.7 46,330
06/16/2015 10.95 10.95 10.67 10.83 37,846
06/15/2015 10.72 10.76 10.65 10.67 47,282
06/12/2015 10.99 11 10.73 10.8 44,789
06/11/2015 10.91 11.07 10.8256 10.95 72,686
06/10/2015 11.25 11.25 10.823 11.08 92,453
06/09/2015 11 11.15 10.88 11 37,876
06/08/2015 11.27 11.27 10.86 10.97 96,702
06/05/2015 11.11 11.2499 11.02 11.17 56,242
06/04/2015 11.07 11.4565 11.02 11.14 71,786
06/03/2015 11.59 11.59 11.1 11.18 189,584
06/02/2015 11.93 11.94 11.4126 11.49 226,629
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
*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?