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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM 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 2.266 2.278 2.266 2.278 9,988 -0.00(-0.13%)
Apr 28, 2011 2.278 2.281 2.272 2.281 8,165 +0.00(+0.13%)
Apr 27, 2011 2.296 2.296 2.266 2.278 18,454 -0.01(-0.59%)
Apr 26, 2011 2.263 2.291 2.263 2.291 9,632 +0.04(+1.55%)
Apr 25, 2011 2.232 2.278 2.232 2.256 5,209 -0.02(-0.81%)
Apr 21, 2011 2.293 2.293 2.240 2.275 16,213 +0.01(+0.27%)
Apr 20, 2011 2.241 2.269 2.235 2.269 6,983 +0.03(+1.23%)
Apr 19, 2011 2.226 2.241 2.199 2.241 68,017 +0.03(+1.53%)
Apr 18, 2011 2.198 2.210 2.198 2.207 21,884 -0.04(-1.91%)
Apr 15, 2011 2.266 2.266 2.232 2.250 17,964 +0.00(+0.14%)
Apr 14, 2011 2.195 2.247 2.195 2.247 26,946 +0.03(+1.24%)
Apr 13, 2011 2.244 2.259 2.131 2.220 181,572 -0.04(-1.76%)
Apr 12, 2011 2.302 2.302 2.241 2.259 41,942 +0.01(+0.41%)
Apr 11, 2011 2.275 2.285 2.250 2.250 10,425 -0.02(-0.94%)
Apr 08, 2011 2.302 2.302 2.272 2.272 18,807 -0.02(-0.80%)
Apr 07, 2011 2.302 2.309 2.288 2.290 39,113 -0.02(-0.74%)
Apr 06, 2011 2.287 2.311 2.273 2.307 8,276 +0.01(+0.36%)
Apr 05, 2011 2.287 2.305 2.287 2.299 10,942 +0.02(+0.66%)
Apr 04, 2011 2.281 2.302 2.281 2.284 20,626 +0.00(+0.13%)
Apr 01, 2011 2.266 2.296 2.264 2.281 35,690 +0.02(+0.68%)
Mar 31, 2011 2.266 2.266 2.263 2.266 64,714 +0.00(+0.14%)
Mar 30, 2011 2.263 2.271 2.253 2.263 57,734 +0.02(+0.68%)
Mar 29, 2011 2.244 2.259 2.244 2.247 18,826 +0.02(+0.76%)
Mar 28, 2011 2.263 2.269 2.230 2.230 20,221 -0.03(-1.42%)
Mar 25, 2011 2.256 2.272 2.256 2.263 18,447 +0.02(+1.09%)
Mar 24, 2011 2.189 2.275 2.189 2.238 35,416 -0.02(-0.80%)
Mar 23, 2011 2.235 2.256 2.235 2.256 12,287 +0.02(+0.94%)
Mar 22, 2011 2.232 2.235 2.217 2.235 8,982 +0.01(+0.27%)
Mar 21, 2011 2.223 2.235 2.174 2.229 52,224 +0.05(+2.52%)
Mar 18, 2011 2.198 2.198 2.168 2.174 78,534 -0.01(-0.43%)
Mar 17, 2011 2.186 2.186 2.128 2.183 16,331 +0.01(+0.44%)
Mar 16, 2011 2.158 2.189 2.131 2.174 111,523 +0.00(+0.00%)
Mar 15, 2011 2.143 2.180 2.124 2.174 239,304 -0.01(-0.42%)
Mar 14, 2011 2.171 2.183 2.165 2.183 24,804 -0.01(-0.28%)
Mar 11, 2011 2.161 2.204 2.146 2.189 42,053 +0.02(+0.85%)
Mar 10, 2011 2.174 2.198 2.171 2.171 31,019 -0.04(-1.83%)
Mar 09, 2011 2.195 2.211 2.195 2.211 2,593 +0.01(+0.31%)
Mar 08, 2011 2.189 2.235 2.189 2.204 144,536 +0.02(+1.12%)
Mar 07, 2011 2.214 2.220 2.158 2.180 28,958 -0.03(-1.39%)
Mar 04, 2011 2.217 2.220 2.210 2.210 6,819 -0.01(-0.28%)
Mar 03, 2011 2.198 2.235 2.198 2.217 44,261 +0.03(+1.54%)
Mar 02, 2011 2.158 2.229 2.158 2.183 214,878 +0.00(+0.11%)
Mar 01, 2011 2.204 2.210 2.161 2.180 58,747 -0.02(-1.08%)
Feb 28, 2011 2.204 2.209 2.192 2.204 59,459 +0.00(+0.00%)
Feb 25, 2011 2.177 2.220 2.177 2.204 48,889 +0.03(+1.41%)
Feb 24, 2011 2.189 2.207 2.171 2.174 35,501 -0.03(-1.39%)
Feb 23, 2011 2.238 2.238 2.186 2.204 121,358 -0.04(-1.64%)
Feb 22, 2011 2.281 2.281 2.241 2.241 10,096 -0.04(-1.74%)
Feb 18, 2011 2.256 2.302 2.256 2.281 53,691 -0.03(-1.32%)
Feb 17, 2011 2.324 2.324 2.269 2.312 10,968 +0.02(+0.94%)
Feb 16, 2011 2.269 2.290 2.266 2.290 11,131 +0.02(+0.80%)
Feb 15, 2011 2.327 2.327 2.250 2.272 33,613 -0.02(-1.05%)
Feb 14, 2011 2.263 2.299 2.256 2.296 21,230 +0.04(+1.60%)
Feb 11, 2011 2.281 2.281 2.256 2.260 6,101 -0.02(-0.78%)
Feb 10, 2011 2.223 2.278 2.211 2.278 17,229 +0.03(+1.50%)
Feb 09, 2011 2.235 2.253 2.235 2.244 17,363 -0.04(-1.61%)
Feb 08, 2011 2.287 2.287 2.246 2.281 67,752 -0.01(-0.29%)
Feb 07, 2011 2.238 2.296 2.238 2.288 5,715 +0.01(+0.30%)
Feb 04, 2011 2.342 2.342 2.256 2.281 22,863 +0.01(+0.54%)
Feb 03, 2011 2.244 2.324 2.235 2.269 53,103 +0.03(+1.51%)
Feb 02, 2011 2.247 2.253 2.235 2.235 36,673 -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.