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

Herzfeld Caribbean (NQ: CUBA )

2.420 +0.002 (+0.08%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 2.210 2.222 2.210 2.222 10,238 -0.00(-0.13%)
Apr 28, 2011 2.222 2.225 2.216 2.225 8,370 +0.00(+0.13%)
Apr 27, 2011 2.240 2.240 2.210 2.222 18,916 -0.01(-0.59%)
Apr 26, 2011 2.207 2.235 2.207 2.235 9,873 +0.03(+1.55%)
Apr 25, 2011 2.177 2.223 2.177 2.201 5,340 -0.02(-0.81%)
Apr 21, 2011 2.237 2.237 2.185 2.219 16,620 +0.01(+0.27%)
Apr 20, 2011 2.186 2.213 2.180 2.213 7,158 +0.03(+1.23%)
Apr 19, 2011 2.171 2.186 2.145 2.186 69,720 +0.03(+1.53%)
Apr 18, 2011 2.144 2.156 2.144 2.153 22,432 -0.04(-1.90%)
Apr 15, 2011 2.210 2.210 2.177 2.195 18,414 +0.00(+0.14%)
Apr 14, 2011 2.142 2.192 2.142 2.192 27,621 +0.03(+1.24%)
Apr 13, 2011 2.189 2.204 2.079 2.165 186,121 -0.04(-1.76%)
Apr 12, 2011 2.246 2.246 2.186 2.204 42,993 +0.01(+0.41%)
Apr 11, 2011 2.219 2.229 2.195 2.195 10,687 -0.02(-0.94%)
Apr 08, 2011 2.246 2.246 2.216 2.216 19,278 -0.02(-0.80%)
Apr 07, 2011 2.246 2.253 2.232 2.234 40,093 -0.02(-0.74%)
Apr 06, 2011 2.231 2.255 2.217 2.251 8,484 +0.01(+0.36%)
Apr 05, 2011 2.231 2.249 2.231 2.243 11,216 +0.01(+0.66%)
Apr 04, 2011 2.225 2.246 2.225 2.228 21,143 +0.00(+0.13%)
Apr 01, 2011 2.210 2.240 2.208 2.225 36,584 +0.01(+0.68%)
Mar 31, 2011 2.210 2.210 2.207 2.210 66,336 +0.00(+0.14%)
Mar 30, 2011 2.207 2.216 2.198 2.207 59,181 +0.01(+0.68%)
Mar 29, 2011 2.189 2.204 2.189 2.192 19,298 +0.02(+0.76%)
Mar 28, 2011 2.207 2.213 2.176 2.176 20,728 -0.03(-1.42%)
Mar 25, 2011 2.201 2.216 2.201 2.207 18,910 +0.02(+1.09%)
Mar 24, 2011 2.136 2.219 2.136 2.183 36,303 -0.02(-0.80%)
Mar 23, 2011 2.180 2.201 2.180 2.201 12,595 +0.02(+0.94%)
Mar 22, 2011 2.177 2.180 2.162 2.180 9,207 +0.01(+0.28%)
Mar 21, 2011 2.168 2.180 2.121 2.174 53,532 +0.05(+2.52%)
Mar 18, 2011 2.144 2.144 2.115 2.121 80,501 -0.01(-0.43%)
Mar 17, 2011 2.133 2.133 2.076 2.130 16,740 +0.01(+0.44%)
Mar 16, 2011 2.106 2.136 2.079 2.121 114,317 +0.00(+0.00%)
Mar 15, 2011 2.091 2.127 2.073 2.121 245,299 -0.01(-0.42%)
Mar 14, 2011 2.118 2.130 2.112 2.130 25,425 -0.01(-0.28%)
Mar 11, 2011 2.109 2.150 2.094 2.136 43,106 +0.02(+0.85%)
Mar 10, 2011 2.121 2.145 2.118 2.118 31,796 -0.04(-1.83%)
Mar 09, 2011 2.142 2.157 2.142 2.157 2,658 +0.01(+0.31%)
Mar 08, 2011 2.136 2.180 2.136 2.150 148,157 +0.02(+1.12%)
Mar 07, 2011 2.159 2.165 2.106 2.127 29,684 -0.03(-1.39%)
Mar 04, 2011 2.162 2.165 2.156 2.156 6,990 -0.01(-0.28%)
Mar 03, 2011 2.144 2.180 2.144 2.162 45,370 +0.03(+1.54%)
Mar 02, 2011 2.106 2.174 2.106 2.130 220,261 +0.00(+0.11%)
Mar 01, 2011 2.150 2.156 2.109 2.127 60,219 -0.02(-1.08%)
Feb 28, 2011 2.150 2.155 2.139 2.150 60,948 +0.00(+0.00%)
Feb 25, 2011 2.124 2.165 2.124 2.150 50,114 +0.03(+1.41%)
Feb 24, 2011 2.136 2.153 2.118 2.121 36,390 -0.03(-1.39%)
Feb 23, 2011 2.183 2.183 2.133 2.150 124,398 -0.04(-1.64%)
Feb 22, 2011 2.225 2.225 2.186 2.186 10,348 -0.04(-1.75%)
Feb 18, 2011 2.201 2.246 2.201 2.225 55,036 -0.03(-1.32%)
Feb 17, 2011 2.267 2.267 2.213 2.255 11,242 +0.02(+0.94%)
Feb 16, 2011 2.213 2.234 2.210 2.234 11,410 +0.02(+0.79%)
Feb 15, 2011 2.270 2.270 2.195 2.216 34,455 -0.02(-1.05%)
Feb 14, 2011 2.207 2.243 2.201 2.240 21,762 +0.04(+1.60%)
Feb 11, 2011 2.225 2.225 2.201 2.205 6,254 -0.02(-0.78%)
Feb 10, 2011 2.168 2.222 2.156 2.222 17,661 +0.03(+1.50%)
Feb 09, 2011 2.180 2.198 2.180 2.189 17,798 -0.04(-1.61%)
Feb 08, 2011 2.231 2.231 2.191 2.225 69,449 -0.01(-0.29%)
Feb 07, 2011 2.183 2.240 2.183 2.232 5,859 +0.01(+0.30%)
Feb 04, 2011 2.285 2.285 2.201 2.225 23,436 +0.01(+0.54%)
Feb 03, 2011 2.189 2.267 2.180 2.213 54,433 +0.03(+1.51%)
Feb 02, 2011 2.192 2.198 2.180 2.180 37,592 -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.