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 (%)
Jun 30, 2011 2.136 2.139 2.121 2.133 75,041 +0.02(+0.79%)
Jun 29, 2011 2.109 2.120 2.106 2.116 17,744 +0.02(+1.06%)
Jun 28, 2011 2.105 2.109 2.091 2.094 83,036 -0.01(-0.43%)
Jun 27, 2011 2.087 2.112 2.082 2.103 35,948 +0.04(+1.88%)
Jun 24, 2011 2.121 2.121 2.064 2.064 18,592 -0.06(-2.68%)
Jun 23, 2011 2.076 2.121 2.067 2.121 78,884 +0.02(+0.97%)
Jun 22, 2011 2.100 2.106 2.087 2.100 116,601 +0.00(+0.03%)
Jun 21, 2011 2.061 2.121 2.061 2.100 37,257 +0.05(+2.48%)
Jun 20, 2011 2.049 2.059 2.043 2.049 26,450 -0.01(-0.44%)
Jun 17, 2011 2.037 2.076 2.037 2.058 16,486 -0.00(-0.16%)
Jun 16, 2011 2.067 2.076 2.061 2.061 10,713 -0.00(-0.22%)
Jun 15, 2011 2.097 2.097 2.055 2.066 24,156 -0.03(-1.62%)
Jun 14, 2011 2.088 2.103 2.088 2.100 21,896 +0.02(+1.15%)
Jun 13, 2011 2.079 2.079 2.061 2.076 100,108 -0.00(-0.14%)
Jun 10, 2011 2.079 2.096 2.076 2.079 85,403 -0.05(-2.38%)
Jun 09, 2011 2.112 2.130 2.103 2.130 158,325 +0.05(+2.18%)
Jun 08, 2011 2.106 2.124 2.082 2.084 58,072 -0.03(-1.26%)
Jun 07, 2011 2.121 2.121 2.100 2.111 13,000 +0.01(+0.67%)
Jun 06, 2011 2.121 2.127 2.094 2.097 29,764 -0.03(-1.27%)
Jun 03, 2011 2.121 2.146 2.121 2.124 55,277 -0.03(-1.52%)
May 24, 2011 2.201 2.201 2.150 2.156 6,635 -0.02(-1.10%)
May 23, 2011 2.183 2.183 2.180 2.180 12,595 +0.01(+0.28%)
May 20, 2011 2.165 2.174 2.165 2.174 5,022 -0.02(-0.82%)
May 18, 2011 2.183 2.192 2.192 2.192 10,379 +0.03(+1.24%)
May 17, 2011 2.195 2.195 2.165 2.165 22,053 -0.03(-1.23%)
May 16, 2011 2.189 2.195 2.156 2.192 24,223 +0.01(+0.55%)
May 13, 2011 2.210 2.210 2.180 2.180 2,511 -0.01(-0.68%)
May 11, 2011 2.216 2.195 2.195 2.195 10,044 -0.01(-0.54%)
May 10, 2011 2.195 2.222 2.171 2.207 36,390 +0.03(+1.32%)
May 09, 2011 2.153 2.186 2.153 2.179 14,316 +0.02(+0.75%)
May 06, 2011 2.153 2.174 2.153 2.162 30,220 +0.01(+0.46%)
May 05, 2011 2.165 2.168 2.144 2.153 16,204 -0.02(-1.00%)
May 04, 2011 2.156 2.177 2.150 2.174 6,361 -0.01(-0.36%)
May 03, 2011 2.189 2.189 2.156 2.182 17,939 -0.04(-1.74%)
May 02, 2011 2.221 2.240 2.221 2.221 4,419 -0.00(-0.07%)
Apr 29, 2011 2.210 2.222 2.210 2.222 10,238 -0.00(-0.13%)
Apr 28, 2011 2.222 2.225 2.216 2.225 8,370 +0.00(+0.13%)
Apr 27, 2011 2.240 2.240 2.210 2.222 18,916 -0.01(-0.59%)
Apr 26, 2011 2.207 2.235 2.207 2.235 9,873 +0.03(+1.55%)
Apr 25, 2011 2.177 2.223 2.177 2.201 5,340 -0.02(-0.81%)
Apr 21, 2011 2.237 2.237 2.185 2.219 16,620 +0.01(+0.27%)
Apr 20, 2011 2.186 2.213 2.180 2.213 7,158 +0.03(+1.23%)
Apr 19, 2011 2.171 2.186 2.145 2.186 69,720 +0.03(+1.53%)
Apr 18, 2011 2.144 2.156 2.144 2.153 22,432 -0.04(-1.90%)
Apr 15, 2011 2.210 2.210 2.177 2.195 18,414 +0.00(+0.14%)
Apr 14, 2011 2.142 2.192 2.142 2.192 27,621 +0.03(+1.24%)
Apr 13, 2011 2.189 2.204 2.079 2.165 186,121 -0.04(-1.76%)
Apr 12, 2011 2.246 2.246 2.186 2.204 42,993 +0.01(+0.41%)
Apr 11, 2011 2.219 2.229 2.195 2.195 10,687 -0.02(-0.94%)
Apr 08, 2011 2.246 2.246 2.216 2.216 19,278 -0.02(-0.80%)
Apr 07, 2011 2.246 2.253 2.232 2.234 40,093 -0.02(-0.74%)
Apr 06, 2011 2.231 2.255 2.217 2.251 8,484 +0.01(+0.36%)
Apr 05, 2011 2.231 2.249 2.231 2.243 11,216 +0.01(+0.66%)
Apr 04, 2011 2.225 2.246 2.225 2.228 21,143 +0.00(+0.13%)
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.