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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Jan 31, 2011 2.198 2.198 2.147 2.171 92,473 +0.01(+0.28%)
Jan 28, 2011 2.264 2.264 2.162 2.165 37,649 -0.03(-1.44%)
Jan 27, 2011 2.240 2.240 2.177 2.197 65,530 +0.01(+0.46%)
Jan 26, 2011 2.201 2.207 2.171 2.187 20,437 +0.01(+0.44%)
Jan 25, 2011 2.174 2.177 2.153 2.177 16,648 +0.00(+0.14%)
Jan 24, 2011 2.189 2.189 2.162 2.174 17,872 -0.01(-0.68%)
Jan 21, 2011 2.207 2.219 2.168 2.189 44,040 +0.01(+0.55%)
Jan 20, 2011 2.177 2.199 2.153 2.177 68,404 -0.02(-0.95%)
Jan 19, 2011 2.222 2.237 2.180 2.198 67,646 -0.05(-2.38%)
Jan 18, 2011 2.329 2.353 2.180 2.252 241,410 -0.09(-3.82%)
Jan 14, 2011 2.180 2.487 2.171 2.341 588,599 +0.16(+7.39%)
Jan 13, 2011 2.183 2.186 2.174 2.180 22,794 +0.00(+0.21%)
Jan 12, 2011 2.135 2.176 2.132 2.176 18,955 +0.01(+0.65%)
Jan 11, 2011 2.097 2.162 2.097 2.162 20,678 +0.02(+0.95%)
Jan 10, 2011 2.156 2.156 2.141 2.141 2,682 -0.02(-0.72%)
Jan 07, 2011 2.123 2.159 2.120 2.157 57,077 +0.02(+0.72%)
Jan 06, 2011 2.147 2.162 2.111 2.141 19,377 -0.02(-0.83%)
Jan 05, 2011 2.139 2.159 2.139 2.159 6,478 +0.02(+0.98%)
Jan 04, 2011 2.129 2.162 2.129 2.138 59,176 -0.01(-0.42%)
Jan 03, 2011 2.153 2.156 2.135 2.147 37,729 +0.01(+0.42%)
Dec 31, 2010 2.103 2.138 2.103 2.138 7,192 +0.04(+1.99%)
Dec 30, 2010 2.108 2.135 2.088 2.097 57,805 -0.03(-1.40%)
Dec 29, 2010 2.132 2.148 2.123 2.126 22,633 -0.01(-0.42%)
Dec 28, 2010 2.120 2.135 2.117 2.135 7,873 -0.00(-0.14%)
Dec 27, 2010 2.132 2.138 2.126 2.138 8,168 +0.00(+0.00%)
Dec 23, 2010 2.141 2.150 2.138 2.138 14,083 -0.01(-0.42%)
Dec 22, 2010 2.117 2.150 2.117 2.147 1,341 +0.02(+0.98%)
Dec 21, 2010 2.129 2.142 2.126 2.126 12,986 +0.04(+1.86%)
Dec 20, 2010 2.105 2.121 2.088 2.088 24,685 -0.02(-1.13%)
Dec 17, 2010 2.144 2.144 2.111 2.111 1,676 +0.02(+0.96%)
Dec 16, 2010 2.064 2.097 2.049 2.091 31,325 +0.01(+0.61%)
Dec 15, 2010 2.088 2.091 2.079 2.079 1,753 -0.03(-1.55%)
Dec 14, 2010 2.144 2.144 2.111 2.111 13,043 -0.01(-0.56%)
Dec 13, 2010 2.108 2.123 2.103 2.123 19,294 +0.01(+0.28%)
Dec 10, 2010 2.117 2.123 2.091 2.117 25,148 -0.02(-1.11%)
Dec 09, 2010 2.126 2.141 2.111 2.141 12,071 +0.02(+0.98%)
Dec 08, 2010 2.129 2.132 2.114 2.120 41,914 -0.02(-0.84%)
Dec 07, 2010 2.117 2.144 2.105 2.138 48,500 +0.04(+1.99%)
Dec 06, 2010 2.103 2.108 2.088 2.097 17,225 -0.02(-0.85%)
Dec 03, 2010 2.067 2.117 2.067 2.114 87,970 -0.00(-0.23%)
Dec 02, 2010 2.099 2.126 2.099 2.119 13,030 +0.03(+1.23%)
Dec 01, 2010 2.043 2.100 2.043 2.094 17,701 +0.05(+2.48%)
Nov 30, 2010 2.043 2.043 2.043 2.043 1,341 -0.01(-0.72%)
Nov 29, 2010 2.064 2.064 2.043 2.058 19,662 -0.01(-0.58%)
Nov 26, 2010 2.085 2.085 2.070 2.070 7,826 -0.01(-0.72%)
Nov 24, 2010 2.019 2.085 2.085 2.085 61,466 +0.05(+2.64%)
Nov 23, 2010 2.043 2.046 2.028 2.031 26,369 -0.03(-1.62%)
Nov 22, 2010 2.088 2.088 2.043 2.064 13,959 +0.00(+0.14%)
Nov 19, 2010 2.052 2.061 2.043 2.061 12,406 +0.01(+0.32%)
Nov 18, 2010 2.046 2.073 2.046 2.055 12,534 +0.02(+1.03%)
Nov 17, 2010 2.022 2.070 2.022 2.034 23,304 +0.01(+0.68%)
Nov 16, 2010 2.034 2.046 1.995 2.020 68,310 -0.02(-1.05%)
Nov 15, 2010 2.043 2.076 2.034 2.042 17,597 -0.00(-0.06%)
Nov 12, 2010 2.070 2.070 2.040 2.043 9,241 -0.04(-2.14%)
Nov 11, 2010 2.237 2.237 2.034 2.088 65,292 -0.01(-0.57%)
Nov 10, 2010 2.088 2.100 2.073 2.100 26,094 -0.00(-0.14%)
Nov 09, 2010 2.132 2.134 2.103 2.103 12,973 -0.02(-0.84%)
Nov 08, 2010 2.117 2.121 2.111 2.120 58,633 +0.01(+0.42%)
Nov 05, 2010 2.100 2.114 2.094 2.111 57,828 +0.02(+0.80%)
Nov 04, 2010 2.073 2.103 2.073 2.095 20,873 +0.03(+1.36%)
Nov 03, 2010 2.037 2.067 2.028 2.067 16,075 +0.01(+0.73%)
Nov 02, 2010 2.058 2.058 2.052 2.052 9,291 +0.01(+0.73%)
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.