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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 2.207 2.207 2.204 2.207 66,436 +0.00(+0.14%)
Mar 30, 2011 2.204 2.212 2.195 2.204 59,270 +0.01(+0.68%)
Mar 29, 2011 2.186 2.201 2.186 2.189 19,327 +0.02(+0.76%)
Mar 28, 2011 2.204 2.210 2.173 2.173 20,759 -0.03(-1.42%)
Mar 25, 2011 2.198 2.213 2.198 2.204 18,938 +0.02(+1.09%)
Mar 24, 2011 2.132 2.216 2.132 2.180 36,358 -0.02(-0.80%)
Mar 23, 2011 2.177 2.198 2.177 2.198 12,614 +0.02(+0.94%)
Mar 22, 2011 2.174 2.177 2.159 2.177 9,221 +0.01(+0.27%)
Mar 21, 2011 2.165 2.177 2.117 2.171 53,613 +0.05(+2.52%)
Mar 18, 2011 2.141 2.141 2.111 2.118 80,623 -0.01(-0.43%)
Mar 17, 2011 2.129 2.129 2.073 2.127 16,765 +0.01(+0.44%)
Mar 16, 2011 2.103 2.132 2.076 2.117 114,490 +0.00(+0.00%)
Mar 15, 2011 2.088 2.123 2.069 2.117 245,669 -0.01(-0.42%)
Mar 14, 2011 2.114 2.126 2.108 2.126 25,463 -0.01(-0.28%)
Mar 11, 2011 2.105 2.147 2.091 2.132 43,171 +0.02(+0.85%)
Mar 10, 2011 2.117 2.141 2.114 2.114 31,844 -0.04(-1.83%)
Mar 09, 2011 2.138 2.154 2.138 2.154 2,662 +0.01(+0.31%)
Mar 08, 2011 2.132 2.177 2.132 2.147 148,380 +0.02(+1.12%)
Mar 07, 2011 2.156 2.162 2.103 2.123 29,729 -0.03(-1.39%)
Mar 04, 2011 2.159 2.162 2.153 2.153 7,001 -0.01(-0.28%)
Mar 03, 2011 2.141 2.177 2.141 2.159 45,438 +0.03(+1.54%)
Mar 02, 2011 2.103 2.171 2.103 2.126 220,594 +0.00(+0.11%)
Mar 01, 2011 2.147 2.153 2.105 2.124 60,309 -0.02(-1.08%)
Feb 28, 2011 2.147 2.151 2.135 2.147 61,040 +0.00(+0.00%)
Feb 25, 2011 2.120 2.162 2.120 2.147 50,190 +0.03(+1.41%)
Feb 24, 2011 2.132 2.150 2.114 2.117 36,445 -0.03(-1.39%)
Feb 23, 2011 2.180 2.180 2.129 2.147 124,586 -0.04(-1.64%)
Feb 22, 2011 2.222 2.222 2.183 2.183 10,364 -0.04(-1.74%)
Feb 18, 2011 2.198 2.242 2.198 2.222 55,119 -0.03(-1.32%)
Feb 17, 2011 2.264 2.264 2.210 2.252 11,259 +0.02(+0.94%)
Feb 16, 2011 2.210 2.231 2.207 2.231 11,427 +0.02(+0.79%)
Feb 15, 2011 2.267 2.267 2.192 2.213 34,507 -0.02(-1.05%)
Feb 14, 2011 2.204 2.240 2.198 2.237 21,795 +0.04(+1.60%)
Feb 11, 2011 2.222 2.222 2.197 2.202 6,263 -0.02(-0.78%)
Feb 10, 2011 2.165 2.219 2.153 2.219 17,687 +0.03(+1.50%)
Feb 09, 2011 2.177 2.195 2.177 2.186 17,825 -0.04(-1.61%)
Feb 08, 2011 2.228 2.228 2.188 2.222 69,554 -0.01(-0.29%)
Feb 07, 2011 2.180 2.236 2.180 2.228 5,868 +0.01(+0.30%)
Feb 04, 2011 2.281 2.281 2.198 2.222 23,472 +0.01(+0.54%)
Feb 03, 2011 2.186 2.264 2.177 2.210 54,515 +0.03(+1.51%)
Feb 02, 2011 2.189 2.195 2.177 2.177 37,649 -0.02(-0.96%)
Feb 01, 2011 2.179 2.198 2.177 2.198 81,293 +0.03(+1.25%)
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%)
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.