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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 2.280 2.293 2.280 2.293 9,923 -0.00(-0.13%)
Apr 28, 2011 2.293 2.296 2.286 2.296 8,113 +0.00(+0.13%)
Apr 27, 2011 2.311 2.311 2.280 2.293 18,335 -0.01(-0.59%)
Apr 26, 2011 2.277 2.306 2.277 2.306 9,570 +0.04(+1.55%)
Apr 25, 2011 2.246 2.293 2.246 2.271 5,176 -0.02(-0.81%)
Apr 21, 2011 2.308 2.308 2.254 2.290 16,109 +0.01(+0.27%)
Apr 20, 2011 2.256 2.283 2.249 2.283 6,938 +0.03(+1.23%)
Apr 19, 2011 2.240 2.256 2.213 2.256 67,578 +0.03(+1.53%)
Apr 18, 2011 2.212 2.225 2.212 2.222 21,743 -0.04(-1.90%)
Apr 15, 2011 2.280 2.280 2.246 2.265 17,848 +0.00(+0.14%)
Apr 14, 2011 2.209 2.262 2.209 2.262 26,773 +0.03(+1.24%)
Apr 13, 2011 2.259 2.274 2.145 2.234 180,402 -0.04(-1.76%)
Apr 12, 2011 2.317 2.317 2.256 2.274 41,672 +0.01(+0.41%)
Apr 11, 2011 2.290 2.300 2.265 2.265 10,358 -0.02(-0.94%)
Apr 08, 2011 2.317 2.317 2.286 2.286 18,686 -0.02(-0.80%)
Apr 07, 2011 2.317 2.324 2.303 2.305 38,861 -0.02(-0.74%)
Apr 06, 2011 2.302 2.326 2.287 2.322 8,223 +0.01(+0.36%)
Apr 05, 2011 2.302 2.320 2.302 2.314 10,871 +0.02(+0.66%)
Apr 04, 2011 2.296 2.317 2.296 2.299 20,493 +0.00(+0.13%)
Apr 01, 2011 2.280 2.311 2.278 2.296 35,460 +0.02(+0.68%)
Mar 31, 2011 2.280 2.280 2.277 2.280 64,297 +0.00(+0.14%)
Mar 30, 2011 2.277 2.286 2.268 2.277 57,362 +0.02(+0.68%)
Mar 29, 2011 2.259 2.274 2.259 2.262 18,705 +0.02(+0.76%)
Mar 28, 2011 2.277 2.283 2.245 2.245 20,091 -0.03(-1.42%)
Mar 25, 2011 2.271 2.286 2.271 2.277 18,329 +0.02(+1.09%)
Mar 24, 2011 2.203 2.289 2.203 2.253 35,188 -0.02(-0.80%)
Mar 23, 2011 2.249 2.271 2.249 2.271 12,208 +0.02(+0.94%)
Mar 22, 2011 2.246 2.249 2.231 2.249 8,924 +0.01(+0.27%)
Mar 21, 2011 2.237 2.249 2.188 2.243 51,888 +0.06(+2.52%)
Mar 18, 2011 2.212 2.212 2.182 2.188 78,028 -0.01(-0.43%)
Mar 17, 2011 2.200 2.200 2.142 2.197 16,226 +0.01(+0.44%)
Mar 16, 2011 2.172 2.203 2.145 2.188 110,805 +0.00(+0.00%)
Mar 15, 2011 2.157 2.194 2.138 2.188 237,762 -0.01(-0.42%)
Mar 14, 2011 2.185 2.197 2.179 2.197 24,644 -0.01(-0.28%)
Mar 11, 2011 2.175 2.219 2.160 2.203 41,782 +0.02(+0.85%)
Mar 10, 2011 2.188 2.212 2.185 2.185 30,820 -0.04(-1.83%)
Mar 09, 2011 2.209 2.225 2.209 2.225 2,576 +0.01(+0.31%)
Mar 08, 2011 2.203 2.249 2.203 2.219 143,604 +0.02(+1.12%)
Mar 07, 2011 2.228 2.234 2.172 2.194 28,772 -0.03(-1.38%)
Mar 04, 2011 2.231 2.234 2.225 2.225 6,776 -0.01(-0.28%)
Mar 03, 2011 2.212 2.249 2.212 2.231 43,976 +0.03(+1.54%)
Mar 02, 2011 2.172 2.243 2.172 2.197 213,494 +0.00(+0.11%)
Mar 01, 2011 2.219 2.225 2.175 2.195 58,368 -0.02(-1.08%)
Feb 28, 2011 2.219 2.223 2.206 2.219 59,076 +0.00(+0.00%)
Feb 25, 2011 2.191 2.234 2.191 2.219 48,574 +0.03(+1.41%)
Feb 24, 2011 2.203 2.221 2.185 2.188 35,272 -0.03(-1.39%)
Feb 23, 2011 2.253 2.253 2.200 2.219 120,576 -0.04(-1.64%)
Feb 22, 2011 2.296 2.296 2.256 2.256 10,031 -0.04(-1.75%)
Feb 18, 2011 2.271 2.317 2.271 2.296 53,345 -0.03(-1.32%)
Feb 17, 2011 2.339 2.339 2.283 2.326 10,897 +0.02(+0.94%)
Feb 16, 2011 2.283 2.305 2.280 2.305 11,059 +0.02(+0.80%)
Feb 15, 2011 2.342 2.342 2.265 2.287 33,396 -0.02(-1.05%)
Feb 14, 2011 2.277 2.314 2.271 2.311 21,094 +0.04(+1.60%)
Feb 11, 2011 2.296 2.296 2.270 2.275 6,062 -0.02(-0.78%)
Feb 10, 2011 2.237 2.293 2.225 2.293 17,118 +0.03(+1.50%)
Feb 09, 2011 2.249 2.268 2.249 2.259 17,251 -0.04(-1.61%)
Feb 08, 2011 2.302 2.302 2.261 2.296 67,315 -0.01(-0.29%)
Feb 07, 2011 2.253 2.311 2.253 2.302 5,679 +0.01(+0.30%)
Feb 04, 2011 2.357 2.357 2.271 2.296 22,716 +0.01(+0.54%)
Feb 03, 2011 2.259 2.339 2.249 2.283 52,761 +0.03(+1.51%)
Feb 02, 2011 2.262 2.268 2.249 2.249 36,437 -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.