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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2011 2.294 2.294 2.291 2.294 63,920 +0.00(+0.14%)
Mar 30, 2011 2.291 2.299 2.281 2.291 57,026 +0.02(+0.68%)
Mar 29, 2011 2.272 2.288 2.272 2.275 18,595 +0.02(+0.76%)
Mar 28, 2011 2.291 2.297 2.258 2.258 19,973 -0.03(-1.42%)
Mar 25, 2011 2.284 2.300 2.284 2.291 18,221 +0.02(+1.09%)
Mar 24, 2011 2.216 2.303 2.216 2.266 34,981 -0.02(-0.80%)
Mar 23, 2011 2.263 2.284 2.263 2.284 12,136 +0.02(+0.94%)
Mar 22, 2011 2.260 2.263 2.244 2.263 8,872 +0.01(+0.27%)
Mar 21, 2011 2.250 2.263 2.201 2.257 51,583 +0.06(+2.52%)
Mar 18, 2011 2.226 2.226 2.195 2.201 77,570 -0.01(-0.43%)
Mar 17, 2011 2.213 2.213 2.154 2.210 16,130 +0.01(+0.44%)
Mar 16, 2011 2.185 2.216 2.157 2.201 110,155 +0.00(+0.00%)
Mar 15, 2011 2.170 2.207 2.151 2.201 236,367 -0.01(-0.42%)
Mar 14, 2011 2.198 2.210 2.191 2.210 24,499 -0.01(-0.28%)
Mar 11, 2011 2.188 2.232 2.173 2.216 41,537 +0.02(+0.85%)
Mar 10, 2011 2.201 2.226 2.198 2.198 30,639 -0.04(-1.83%)
Mar 09, 2011 2.222 2.239 2.222 2.239 2,561 +0.01(+0.31%)
Mar 08, 2011 2.216 2.263 2.216 2.232 142,762 +0.02(+1.12%)
Mar 07, 2011 2.241 2.247 2.185 2.207 28,603 -0.03(-1.38%)
Mar 04, 2011 2.244 2.247 2.238 2.238 6,736 -0.01(-0.28%)
Mar 03, 2011 2.226 2.263 2.226 2.244 43,718 +0.03(+1.54%)
Mar 02, 2011 2.185 2.257 2.185 2.210 212,241 +0.00(+0.11%)
Mar 01, 2011 2.232 2.238 2.188 2.208 58,026 -0.02(-1.08%)
Feb 28, 2011 2.232 2.236 2.219 2.232 58,729 +0.00(+0.00%)
Feb 25, 2011 2.204 2.247 2.204 2.232 48,289 +0.03(+1.41%)
Feb 24, 2011 2.216 2.234 2.198 2.201 35,065 -0.03(-1.39%)
Feb 23, 2011 2.266 2.266 2.213 2.232 119,869 -0.04(-1.64%)
Feb 22, 2011 2.309 2.309 2.269 2.269 9,972 -0.04(-1.74%)
Feb 18, 2011 2.284 2.331 2.284 2.309 53,032 -0.03(-1.32%)
Feb 17, 2011 2.353 2.353 2.297 2.340 10,833 +0.02(+0.94%)
Feb 16, 2011 2.297 2.319 2.294 2.319 10,994 +0.02(+0.80%)
Feb 15, 2011 2.356 2.356 2.278 2.300 33,200 -0.02(-1.05%)
Feb 14, 2011 2.291 2.328 2.284 2.325 20,970 +0.04(+1.60%)
Feb 11, 2011 2.309 2.309 2.284 2.288 6,026 -0.02(-0.78%)
Feb 10, 2011 2.250 2.306 2.238 2.306 17,018 +0.03(+1.50%)
Feb 09, 2011 2.263 2.281 2.263 2.272 17,150 -0.04(-1.61%)
Feb 08, 2011 2.315 2.315 2.274 2.309 66,920 -0.01(-0.29%)
Feb 07, 2011 2.266 2.324 2.266 2.316 5,645 +0.01(+0.30%)
Feb 04, 2011 2.371 2.371 2.284 2.309 22,583 +0.01(+0.54%)
Feb 03, 2011 2.272 2.353 2.263 2.297 52,451 +0.03(+1.51%)
Feb 02, 2011 2.275 2.281 2.263 2.263 36,223 -0.02(-0.96%)
Feb 01, 2011 2.265 2.285 2.263 2.285 78,215 +0.03(+1.25%)
Jan 31, 2011 2.284 2.284 2.232 2.257 88,971 +0.01(+0.28%)
Jan 28, 2011 2.353 2.353 2.247 2.250 36,223 -0.03(-1.44%)
Jan 27, 2011 2.328 2.328 2.263 2.283 63,049 +0.01(+0.46%)
Jan 26, 2011 2.288 2.294 2.257 2.273 19,663 +0.01(+0.44%)
Jan 25, 2011 2.260 2.263 2.238 2.263 16,018 +0.00(+0.14%)
Jan 24, 2011 2.275 2.275 2.247 2.260 17,195 -0.02(-0.68%)
Jan 21, 2011 2.294 2.306 2.253 2.275 42,372 +0.01(+0.55%)
Jan 20, 2011 2.263 2.285 2.238 2.263 65,814 -0.02(-0.95%)
Jan 19, 2011 2.309 2.325 2.266 2.284 65,085 -0.06(-2.38%)
Jan 18, 2011 2.421 2.446 2.266 2.340 232,269 -0.09(-3.82%)
Jan 14, 2011 2.266 2.585 2.257 2.433 566,313 +0.17(+7.39%)
Jan 13, 2011 2.269 2.272 2.260 2.266 21,931 +0.00(+0.21%)
Jan 12, 2011 2.219 2.261 2.216 2.261 18,237 +0.01(+0.65%)
Jan 11, 2011 2.179 2.247 2.179 2.247 19,895 +0.02(+0.95%)
Jan 10, 2011 2.241 2.241 2.226 2.226 2,580 -0.02(-0.72%)
Jan 07, 2011 2.207 2.244 2.204 2.242 54,916 +0.02(+0.72%)
Jan 06, 2011 2.232 2.247 2.195 2.226 18,644 -0.02(-0.83%)
Jan 05, 2011 2.223 2.244 2.223 2.244 6,233 +0.02(+0.98%)
Jan 04, 2011 2.213 2.247 2.213 2.222 56,935 -0.01(-0.42%)
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.