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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 22, 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 (%)
Jul 29, 2011 2.111 2.123 2.092 2.092 120,075 -0.04(-1.75%)
Jul 28, 2011 2.136 2.149 2.130 2.130 41,072 -0.01(-0.29%)
Jul 27, 2011 2.167 2.167 2.114 2.136 60,013 -0.05(-2.27%)
Jul 26, 2011 2.182 2.189 2.136 2.185 158,866 -0.02(-0.77%)
Jul 25, 2011 2.167 2.220 2.167 2.202 49,218 -0.02(-1.05%)
Jul 22, 2011 2.226 2.232 2.204 2.226 92,313 +0.00(+0.01%)
Jul 21, 2011 2.185 2.229 2.185 2.225 672,144 +0.03(+1.26%)
Jul 20, 2011 2.192 2.201 2.180 2.198 29,961 +0.01(+0.28%)
Jul 19, 2011 2.164 2.192 2.157 2.192 14,882 +0.02(+1.15%)
Jul 18, 2011 2.179 2.179 2.126 2.167 44,525 -0.02(-0.85%)
Jul 15, 2011 2.232 2.232 2.185 2.185 16,232 +0.00(+0.14%)
Jul 14, 2011 2.198 2.198 2.182 2.182 22,227 -0.02(-1.13%)
Jul 13, 2011 2.216 2.216 2.201 2.207 23,042 +0.02(+0.71%)
Jul 12, 2011 2.185 2.201 2.180 2.192 34,548 +0.00(+0.00%)
Jul 11, 2011 2.189 2.195 2.182 2.192 40,566 -0.06(-2.49%)
Jul 08, 2011 2.210 2.248 2.210 2.248 30,235 -0.00(-0.14%)
Jul 07, 2011 2.189 2.251 2.189 2.251 51,863 +0.01(+0.55%)
Jul 06, 2011 2.224 2.238 2.224 2.238 4,525 +0.00(+0.00%)
Jul 05, 2011 2.257 2.257 2.238 2.238 6,590 -0.02(-0.83%)
Jul 01, 2011 2.232 2.260 2.232 2.257 30,602 +0.04(+1.82%)
Jun 30, 2011 2.220 2.223 2.204 2.216 72,199 +0.02(+0.79%)
Jun 29, 2011 2.192 2.204 2.189 2.199 17,073 +0.02(+1.06%)
Jun 28, 2011 2.188 2.192 2.173 2.176 79,892 -0.01(-0.43%)
Jun 27, 2011 2.169 2.195 2.164 2.185 34,587 +0.04(+1.88%)
Jun 24, 2011 2.204 2.204 2.145 2.145 17,888 -0.06(-2.68%)
Jun 23, 2011 2.157 2.204 2.148 2.204 75,897 +0.02(+0.97%)
Jun 22, 2011 2.182 2.189 2.169 2.183 112,186 +0.00(+0.03%)
Jun 21, 2011 2.142 2.204 2.142 2.182 35,847 +0.05(+2.48%)
Jun 20, 2011 2.130 2.140 2.123 2.130 25,448 -0.01(-0.44%)
Jun 17, 2011 2.117 2.157 2.117 2.139 15,861 -0.00(-0.16%)
Jun 16, 2011 2.148 2.157 2.142 2.142 10,308 -0.00(-0.22%)
Jun 15, 2011 2.179 2.179 2.136 2.147 23,241 -0.04(-1.62%)
Jun 14, 2011 2.170 2.185 2.170 2.182 21,067 +0.02(+1.15%)
Jun 13, 2011 2.161 2.161 2.142 2.157 96,317 -0.00(-0.14%)
Jun 10, 2011 2.161 2.178 2.157 2.161 82,169 -0.05(-2.38%)
Jun 09, 2011 2.195 2.213 2.185 2.213 152,330 +0.05(+2.18%)
Jun 08, 2011 2.189 2.207 2.164 2.166 55,874 -0.03(-1.26%)
Jun 07, 2011 2.204 2.204 2.182 2.194 12,508 +0.01(+0.67%)
Jun 06, 2011 2.204 2.210 2.176 2.179 28,637 -0.03(-1.27%)
Jun 03, 2011 2.204 2.231 2.204 2.207 53,184 -0.03(-1.52%)
May 24, 2011 2.288 2.288 2.235 2.241 6,384 -0.02(-1.10%)
May 23, 2011 2.269 2.269 2.266 2.266 12,118 +0.01(+0.27%)
May 20, 2011 2.251 2.260 2.251 2.260 4,832 -0.02(-0.82%)
May 18, 2011 2.269 2.279 2.279 2.279 9,986 +0.03(+1.24%)
May 17, 2011 2.282 2.282 2.251 2.251 21,218 -0.03(-1.23%)
May 16, 2011 2.275 2.282 2.241 2.279 23,306 +0.01(+0.55%)
May 13, 2011 2.297 2.297 2.266 2.266 2,416 -0.02(-0.68%)
May 11, 2011 2.303 2.282 2.282 2.282 9,664 -0.01(-0.54%)
May 10, 2011 2.282 2.309 2.257 2.294 35,012 +0.03(+1.32%)
May 09, 2011 2.238 2.272 2.238 2.264 13,774 +0.02(+0.75%)
May 06, 2011 2.238 2.260 2.238 2.248 29,075 +0.01(+0.46%)
May 05, 2011 2.251 2.254 2.229 2.237 15,591 -0.02(-1.00%)
May 04, 2011 2.241 2.263 2.235 2.260 6,120 -0.01(-0.36%)
May 03, 2011 2.275 2.275 2.241 2.268 17,259 -0.04(-1.74%)
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.