The Herzfeld Caribbean Basin Fund, Inc. Historical Stock Prices

CUBA 
$8.72
*  
0.22
2.46%
Get CUBA Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading CUBA now
Exchange: NASDAQ

Community Rating:
View:    CUBA After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.94  9.08  8.64  8.72 105,413
01/28/2015 9.06 9.2893 8.9 8.94 206,379
01/27/2015 8.72 9.17 8.71 9.06 127,911
01/26/2015 9.17 9.29 8.73 8.89 265,920
01/23/2015 10 10 9.24 9.45 481,931
01/22/2015 9.48 9.94 9.25 9.77 840,244
01/21/2015 9.04 9.5 8.81 9.23 665,807
01/20/2015 8.76 9.25 8.74 8.93 350,072
01/16/2015 8.87 8.96 8.42 8.74 443,475
01/15/2015 9.23 9.53 8.55 8.75 1,619,515
01/14/2015 8.12 8.39 8.01 8.26 256,672
01/13/2015 8.24 8.5525 8.15 8.31 171,807
01/12/2015 8.4 8.4 8.2 8.27 194,770
01/09/2015 8.9 8.98 8.3301 8.39 400,866
01/08/2015 8.12 8.9184 8.12 8.53 532,605
01/07/2015 8.77 8.82 8.18 8.26 480,315
01/06/2015 8.82 8.892 8.54 8.8 426,531
01/05/2015 9.04 9.22 8.7 8.98 474,106
01/02/2015 8.89 9.67 8.81 9.23 1,082,245
12/31/2014 9.2 9.3 8.64 8.89 937,384
12/30/2014 9.43 10 9.01 9.09 1,077,054
12/29/2014 9.16 9.8993 9 9.31 1,601,800
12/26/2014 10.8 11.2 9.5 9.6 2,698,275
12/24/2014 13.42 13.54 11.05 11.25 2,682,941
12/23/2014 13.1 14.15 12.25 14.12 6,283,604
12/22/2014 11.44 14.97 10.92 12.34 11,205,160
12/19/2014 9.7 11.85 9.35 11.67 7,834,146
12/18/2014 9.44 9.74 8.85 9.2 5,217,239
12/17/2014 7.25 10.04 7.08 8.78 24,293,360
12/16/2014 6.95 6.95 6.81 6.81 59,583
12/15/2014 6.94 7.05 6.878 6.92 121,769
12/12/2014 7.01 7.01 6.93 6.95 10,900
12/11/2014 7 7.15 7 7.06 14,561
12/10/2014 7.05 7.13 7 7 20,673
12/09/2014 7.06 7.12 7.01 7.07 28,203
12/08/2014 6.94 7.17 6.94 7.12 33,079
12/05/2014 7.13 7.25 7.12 7.23 29,411
12/04/2014 7.12 7.1201 7 7.07 59,432
12/03/2014 7.2 7.2 7.07 7.07 49,853
12/02/2014 7.27 7.27 7.05 7.05 58,113
12/01/2014 7.42 7.42 7.15 7.15 85,352
11/28/2014 7.5 7.5 7.45 7.49 20,387
11/26/2014 7.48 7.5 7.41 7.5 21,137
11/25/2014 7.49 7.49 7.45 7.47 9,502
11/24/2014 7.38 7.48 7.38 7.47 26,674
11/21/2014 7.44 7.54 7.42 7.42 11,782
11/20/2014 7.41 7.5 7.4 7.42 9,902
11/19/2014 7.4584 7.4584 7.44 7.44 1,801
11/18/2014 7.49 7.51 7.47 7.5 15,597
11/17/2014 7.48 7.5 7.42 7.49 7,447
11/14/2014 7.46 7.54 7.46 7.46 4,035
11/13/2014 7.55 7.55 7.5 7.5 6,783
11/12/2014 7.51 7.55 7.46 7.54 4,898
11/11/2014 7.49 7.5 7.446 7.5 11,464
11/10/2014 7.42 7.54 7.42 7.44 16,860
11/07/2014 7.5 7.53 7.45 7.51 3,250
11/06/2014 7.5 7.52 7.492 7.497 2,135
11/05/2014 7.46 7.47 7.45 7.46 9,781
11/04/2014 7.42 7.49 7.38 7.47 22,723
11/03/2014 7.48 7.5 7.42 7.42 35,940
10/31/2014 7.5 7.5 7.4 7.485 17,739
10/30/2014 7.22 7.34 7.2 7.3 35,187
10/29/2014 7.31 7.41 7.28 7.28 5,807
10/28/2014 7.24 7.32 7.21 7.32 13,079
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?