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

Herzfeld Caribbean (NQ: CUBA )

2.485 +0.005 (+0.20%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 21, 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 2.288 2.288 2.235 2.260 88,837 +0.01(+0.28%)
Jan 28, 2011 2.356 2.356 2.251 2.254 36,169 -0.03(-1.44%)
Jan 27, 2011 2.331 2.331 2.266 2.287 62,954 +0.01(+0.46%)
Jan 26, 2011 2.291 2.297 2.260 2.276 19,634 +0.01(+0.44%)
Jan 25, 2011 2.263 2.266 2.241 2.266 15,993 +0.00(+0.14%)
Jan 24, 2011 2.278 2.278 2.251 2.263 17,169 -0.02(-0.68%)
Jan 21, 2011 2.297 2.310 2.257 2.279 42,309 +0.01(+0.55%)
Jan 20, 2011 2.266 2.288 2.241 2.266 65,715 -0.02(-0.95%)
Jan 19, 2011 2.313 2.328 2.269 2.288 64,987 -0.06(-2.38%)
Jan 18, 2011 2.424 2.449 2.269 2.344 231,920 -0.09(-3.82%)
Jan 14, 2011 2.269 2.589 2.260 2.437 565,460 +0.17(+7.39%)
Jan 13, 2011 2.272 2.275 2.263 2.269 21,898 +0.00(+0.21%)
Jan 12, 2011 2.223 2.265 2.220 2.265 18,210 +0.01(+0.65%)
Jan 11, 2011 2.182 2.251 2.182 2.250 19,865 +0.02(+0.95%)
Jan 10, 2011 2.244 2.244 2.229 2.229 2,577 -0.02(-0.72%)
Jan 07, 2011 2.210 2.248 2.207 2.245 54,833 +0.02(+0.72%)
Jan 06, 2011 2.235 2.251 2.198 2.229 18,616 -0.02(-0.83%)
Jan 05, 2011 2.226 2.248 2.226 2.248 6,223 +0.02(+0.98%)
Jan 04, 2011 2.216 2.251 2.216 2.226 56,850 -0.01(-0.42%)
Jan 03, 2011 2.241 2.244 2.223 2.235 36,246 +0.01(+0.42%)
Dec 31, 2010 2.189 2.226 2.189 2.226 6,909 +0.04(+1.99%)
Dec 30, 2010 2.195 2.223 2.173 2.182 55,532 -0.03(-1.40%)
Dec 29, 2010 2.220 2.236 2.210 2.213 21,744 -0.01(-0.42%)
Dec 28, 2010 2.207 2.223 2.204 2.223 7,563 -0.00(-0.14%)
Dec 27, 2010 2.220 2.226 2.213 2.226 7,847 +0.00(+0.00%)
Dec 23, 2010 2.229 2.238 2.226 2.226 13,529 -0.01(-0.42%)
Dec 22, 2010 2.204 2.238 2.204 2.235 1,288 +0.02(+0.98%)
Dec 21, 2010 2.216 2.230 2.213 2.213 12,476 +0.04(+1.86%)
Dec 20, 2010 2.192 2.207 2.173 2.173 23,715 -0.02(-1.13%)
Dec 17, 2010 2.232 2.232 2.198 2.198 1,610 +0.02(+0.96%)
Dec 16, 2010 2.148 2.182 2.133 2.177 30,093 +0.01(+0.61%)
Dec 15, 2010 2.173 2.176 2.164 2.164 1,684 -0.03(-1.55%)
Dec 14, 2010 2.232 2.232 2.198 2.198 12,530 -0.01(-0.56%)
Dec 13, 2010 2.195 2.210 2.189 2.210 18,535 +0.01(+0.28%)
Dec 10, 2010 2.204 2.210 2.176 2.204 24,160 -0.02(-1.11%)
Dec 09, 2010 2.213 2.229 2.198 2.229 11,596 +0.02(+0.98%)
Dec 08, 2010 2.216 2.220 2.201 2.207 40,266 -0.02(-0.84%)
Dec 07, 2010 2.204 2.232 2.192 2.226 46,593 +0.04(+1.99%)
Dec 06, 2010 2.189 2.195 2.173 2.182 16,547 -0.02(-0.85%)
Dec 03, 2010 2.151 2.203 2.151 2.201 84,511 -0.00(-0.23%)
Dec 02, 2010 2.185 2.213 2.185 2.206 12,518 +0.03(+1.23%)
Dec 01, 2010 2.126 2.185 2.126 2.179 17,005 +0.05(+2.48%)
Nov 30, 2010 2.126 2.126 2.126 2.126 1,288 -0.02(-0.72%)
Nov 29, 2010 2.148 2.148 2.126 2.142 18,889 -0.01(-0.58%)
Nov 26, 2010 2.170 2.170 2.154 2.154 7,518 -0.02(-0.72%)
Nov 24, 2010 2.102 2.170 2.170 2.170 59,050 +0.06(+2.64%)
Nov 23, 2010 2.126 2.130 2.111 2.114 25,332 -0.03(-1.62%)
Nov 22, 2010 2.173 2.173 2.126 2.149 13,410 +0.00(+0.14%)
Nov 19, 2010 2.136 2.146 2.126 2.146 11,918 +0.01(+0.32%)
Nov 18, 2010 2.130 2.157 2.130 2.139 12,041 +0.02(+1.03%)
Nov 17, 2010 2.105 2.154 2.105 2.117 22,388 +0.01(+0.68%)
Nov 16, 2010 2.117 2.130 2.077 2.103 65,625 -0.02(-1.05%)
Nov 15, 2010 2.126 2.161 2.117 2.125 16,905 -0.00(-0.06%)
Nov 12, 2010 2.154 2.154 2.123 2.126 8,878 -0.05(-2.14%)
Nov 11, 2010 2.328 2.328 2.117 2.173 62,725 -0.01(-0.57%)
Nov 10, 2010 2.173 2.185 2.157 2.185 25,068 -0.00(-0.14%)
Nov 09, 2010 2.220 2.221 2.189 2.189 12,463 -0.02(-0.84%)
Nov 08, 2010 2.204 2.208 2.198 2.207 56,328 +0.01(+0.42%)
Nov 05, 2010 2.185 2.201 2.179 2.198 55,555 +0.02(+0.80%)
Nov 04, 2010 2.157 2.189 2.157 2.180 20,052 +0.03(+1.36%)
Nov 03, 2010 2.120 2.151 2.111 2.151 15,443 +0.02(+0.73%)
Nov 02, 2010 2.142 2.142 2.136 2.136 8,926 +0.02(+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.