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

Herzfeld Caribbean (NQ: CUBA )

2.495 +0.015 (+0.59%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 22, 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 (%)
Apr 29, 2011 2.297 2.310 2.297 2.310 9,850 -0.00(-0.13%)
Apr 28, 2011 2.310 2.313 2.303 2.313 8,053 +0.00(+0.13%)
Apr 27, 2011 2.328 2.328 2.297 2.310 18,200 -0.01(-0.59%)
Apr 26, 2011 2.294 2.323 2.294 2.323 9,499 +0.04(+1.55%)
Apr 25, 2011 2.263 2.310 2.263 2.288 5,138 -0.02(-0.81%)
Apr 21, 2011 2.325 2.325 2.271 2.307 15,990 +0.01(+0.27%)
Apr 20, 2011 2.272 2.300 2.266 2.300 6,887 +0.03(+1.23%)
Apr 19, 2011 2.257 2.272 2.229 2.272 67,081 +0.03(+1.53%)
Apr 18, 2011 2.229 2.241 2.229 2.238 21,582 -0.04(-1.90%)
Apr 15, 2011 2.297 2.297 2.263 2.282 17,717 +0.00(+0.14%)
Apr 14, 2011 2.226 2.279 2.226 2.279 26,576 +0.03(+1.24%)
Apr 13, 2011 2.275 2.291 2.161 2.251 179,074 -0.04(-1.76%)
Apr 12, 2011 2.334 2.334 2.272 2.291 41,365 +0.01(+0.41%)
Apr 11, 2011 2.307 2.317 2.282 2.282 10,282 -0.02(-0.94%)
Apr 08, 2011 2.334 2.334 2.303 2.303 18,548 -0.02(-0.80%)
Apr 07, 2011 2.334 2.342 2.320 2.322 38,575 -0.02(-0.74%)
Apr 06, 2011 2.319 2.343 2.304 2.339 8,162 +0.01(+0.36%)
Apr 05, 2011 2.319 2.337 2.319 2.331 10,791 +0.02(+0.66%)
Apr 04, 2011 2.313 2.334 2.313 2.316 20,342 +0.00(+0.13%)
Apr 01, 2011 2.297 2.328 2.295 2.313 35,199 +0.02(+0.68%)
Mar 31, 2011 2.297 2.297 2.294 2.297 63,824 +0.00(+0.14%)
Mar 30, 2011 2.294 2.303 2.285 2.294 56,940 +0.02(+0.68%)
Mar 29, 2011 2.275 2.291 2.275 2.279 18,567 +0.02(+0.76%)
Mar 28, 2011 2.294 2.300 2.261 2.261 19,943 -0.03(-1.42%)
Mar 25, 2011 2.288 2.303 2.288 2.294 18,194 +0.02(+1.09%)
Mar 24, 2011 2.220 2.306 2.220 2.269 34,928 -0.02(-0.80%)
Mar 23, 2011 2.266 2.288 2.266 2.288 12,118 +0.02(+0.94%)
Mar 22, 2011 2.263 2.266 2.248 2.266 8,858 +0.01(+0.27%)
Mar 21, 2011 2.254 2.266 2.204 2.260 51,505 +0.06(+2.52%)
Mar 18, 2011 2.229 2.229 2.198 2.204 77,453 -0.01(-0.43%)
Mar 17, 2011 2.216 2.216 2.157 2.214 16,106 +0.01(+0.44%)
Mar 16, 2011 2.189 2.220 2.161 2.204 109,989 +0.00(+0.00%)
Mar 15, 2011 2.173 2.210 2.154 2.204 236,011 -0.01(-0.42%)
Mar 14, 2011 2.201 2.213 2.195 2.213 24,462 -0.01(-0.28%)
Mar 11, 2011 2.192 2.235 2.176 2.220 41,474 +0.02(+0.85%)
Mar 10, 2011 2.204 2.229 2.201 2.201 30,593 -0.04(-1.83%)
Mar 09, 2011 2.226 2.242 2.226 2.242 2,557 +0.01(+0.31%)
Mar 08, 2011 2.220 2.266 2.220 2.235 142,547 +0.02(+1.12%)
Mar 07, 2011 2.244 2.251 2.189 2.210 28,560 -0.03(-1.39%)
Mar 04, 2011 2.248 2.251 2.241 2.241 6,726 -0.01(-0.28%)
Mar 03, 2011 2.229 2.266 2.229 2.248 43,652 +0.03(+1.54%)
Mar 02, 2011 2.189 2.260 2.189 2.213 211,921 +0.00(+0.11%)
Mar 01, 2011 2.235 2.241 2.192 2.211 57,938 -0.02(-1.08%)
Feb 28, 2011 2.235 2.239 2.223 2.235 58,641 +0.00(+0.00%)
Feb 25, 2011 2.207 2.251 2.207 2.235 48,216 +0.03(+1.41%)
Feb 24, 2011 2.220 2.238 2.201 2.204 35,012 -0.03(-1.39%)
Feb 23, 2011 2.269 2.269 2.216 2.235 119,688 -0.04(-1.64%)
Feb 22, 2011 2.313 2.313 2.272 2.272 9,957 -0.04(-1.75%)
Feb 18, 2011 2.288 2.334 2.288 2.313 52,952 -0.03(-1.32%)
Feb 17, 2011 2.356 2.356 2.300 2.344 10,817 +0.02(+0.94%)
Feb 16, 2011 2.300 2.322 2.297 2.322 10,978 +0.02(+0.80%)
Feb 15, 2011 2.359 2.359 2.282 2.304 33,150 -0.02(-1.05%)
Feb 14, 2011 2.294 2.331 2.288 2.328 20,938 +0.04(+1.60%)
Feb 11, 2011 2.313 2.313 2.287 2.292 6,017 -0.02(-0.78%)
Feb 10, 2011 2.254 2.310 2.241 2.310 16,992 +0.03(+1.50%)
Feb 09, 2011 2.266 2.285 2.266 2.275 17,124 -0.04(-1.61%)
Feb 08, 2011 2.319 2.319 2.278 2.313 66,820 -0.01(-0.29%)
Feb 07, 2011 2.269 2.328 2.269 2.320 5,637 +0.01(+0.30%)
Feb 04, 2011 2.375 2.375 2.288 2.313 22,549 +0.01(+0.54%)
Feb 03, 2011 2.275 2.356 2.266 2.300 52,372 +0.03(+1.51%)
Feb 02, 2011 2.279 2.285 2.266 2.266 36,169 -0.02(-0.96%)
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.