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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 24, 2011 2.272 2.272 2.220 2.226 6,428 -0.02(-1.10%)
May 23, 2011 2.254 2.254 2.251 2.251 12,201 +0.01(+0.27%)
May 20, 2011 2.235 2.245 2.235 2.245 4,864 -0.02(-0.82%)
May 18, 2011 2.254 2.263 2.263 2.263 10,054 +0.03(+1.24%)
May 17, 2011 2.266 2.266 2.235 2.235 21,363 -0.03(-1.23%)
May 16, 2011 2.260 2.266 2.226 2.263 23,465 +0.01(+0.55%)
May 13, 2011 2.282 2.282 2.251 2.251 2,432 -0.02(-0.68%)
May 11, 2011 2.288 2.266 2.266 2.266 9,729 -0.01(-0.54%)
May 10, 2011 2.266 2.294 2.242 2.279 35,251 +0.03(+1.32%)
May 09, 2011 2.223 2.257 2.223 2.249 13,868 +0.02(+0.75%)
May 06, 2011 2.223 2.245 2.223 2.232 29,273 +0.01(+0.46%)
May 05, 2011 2.235 2.238 2.214 2.222 15,697 -0.02(-1.00%)
May 04, 2011 2.226 2.248 2.220 2.245 6,162 -0.01(-0.36%)
May 03, 2011 2.260 2.260 2.226 2.253 17,377 -0.04(-1.73%)
May 02, 2011 2.292 2.312 2.292 2.292 4,281 -0.00(-0.07%)
Apr 29, 2011 2.282 2.294 2.282 2.294 9,917 -0.00(-0.13%)
Apr 28, 2011 2.294 2.297 2.288 2.297 8,108 +0.00(+0.13%)
Apr 27, 2011 2.312 2.312 2.282 2.294 18,324 -0.01(-0.59%)
Apr 26, 2011 2.279 2.308 2.279 2.308 9,564 +0.04(+1.55%)
Apr 25, 2011 2.248 2.295 2.248 2.272 5,173 -0.02(-0.81%)
Apr 21, 2011 2.309 2.309 2.255 2.291 16,099 +0.01(+0.27%)
Apr 20, 2011 2.257 2.285 2.251 2.285 6,934 +0.03(+1.23%)
Apr 19, 2011 2.242 2.257 2.214 2.257 67,538 +0.03(+1.53%)
Apr 18, 2011 2.214 2.226 2.214 2.223 21,729 -0.04(-1.90%)
Apr 15, 2011 2.282 2.282 2.248 2.266 17,838 +0.00(+0.14%)
Apr 14, 2011 2.211 2.263 2.211 2.263 26,757 +0.03(+1.24%)
Apr 13, 2011 2.260 2.275 2.146 2.235 180,293 -0.04(-1.76%)
Apr 12, 2011 2.319 2.319 2.257 2.275 41,646 +0.01(+0.41%)
Apr 11, 2011 2.291 2.301 2.266 2.266 10,352 -0.02(-0.94%)
Apr 08, 2011 2.319 2.319 2.288 2.288 18,674 -0.02(-0.80%)
Apr 07, 2011 2.319 2.326 2.304 2.306 38,838 -0.02(-0.74%)
Apr 06, 2011 2.303 2.328 2.289 2.324 8,218 +0.01(+0.36%)
Apr 05, 2011 2.303 2.321 2.303 2.315 10,864 +0.02(+0.66%)
Apr 04, 2011 2.297 2.319 2.297 2.300 20,481 +0.00(+0.13%)
Apr 01, 2011 2.282 2.312 2.280 2.297 35,439 +0.02(+0.68%)
Mar 31, 2011 2.282 2.282 2.279 2.282 64,259 +0.00(+0.14%)
Mar 30, 2011 2.279 2.287 2.269 2.279 57,328 +0.02(+0.68%)
Mar 29, 2011 2.260 2.275 2.260 2.263 18,694 +0.02(+0.76%)
Mar 28, 2011 2.279 2.285 2.246 2.246 20,079 -0.03(-1.42%)
Mar 25, 2011 2.272 2.288 2.272 2.279 18,318 +0.02(+1.09%)
Mar 24, 2011 2.205 2.291 2.205 2.254 35,166 -0.02(-0.80%)
Mar 23, 2011 2.251 2.272 2.251 2.272 12,201 +0.02(+0.94%)
Mar 22, 2011 2.248 2.251 2.232 2.251 8,919 +0.01(+0.27%)
Mar 21, 2011 2.238 2.251 2.189 2.245 51,856 +0.06(+2.52%)
Mar 18, 2011 2.214 2.214 2.183 2.189 77,981 -0.01(-0.43%)
Mar 17, 2011 2.201 2.202 2.143 2.199 16,216 +0.01(+0.44%)
Mar 16, 2011 2.174 2.205 2.146 2.189 110,738 +0.00(+0.00%)
Mar 15, 2011 2.158 2.195 2.139 2.189 237,618 -0.01(-0.42%)
Mar 14, 2011 2.186 2.198 2.180 2.198 24,629 -0.01(-0.28%)
Mar 11, 2011 2.177 2.220 2.161 2.205 41,757 +0.02(+0.85%)
Mar 10, 2011 2.189 2.214 2.186 2.186 30,801 -0.04(-1.83%)
Mar 09, 2011 2.211 2.227 2.211 2.227 2,575 +0.01(+0.31%)
Mar 08, 2011 2.205 2.251 2.205 2.220 143,518 +0.02(+1.12%)
Mar 07, 2011 2.229 2.235 2.174 2.195 28,754 -0.03(-1.38%)
Mar 04, 2011 2.232 2.235 2.226 2.226 6,771 -0.01(-0.28%)
Mar 03, 2011 2.214 2.251 2.214 2.232 43,949 +0.03(+1.54%)
Mar 02, 2011 2.174 2.245 2.174 2.198 213,365 +0.00(+0.11%)
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.