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 2.297 2.297 2.294 2.297 63,824 +0.00(+0.14%)
Mar 30, 2011 2.294 2.303 2.285 2.294 56,940 +0.02(+0.68%)
Mar 29, 2011 2.275 2.291 2.275 2.279 18,567 +0.02(+0.76%)
Mar 28, 2011 2.294 2.300 2.261 2.261 19,943 -0.03(-1.42%)
Mar 25, 2011 2.288 2.303 2.288 2.294 18,194 +0.02(+1.09%)
Mar 24, 2011 2.220 2.306 2.220 2.269 34,928 -0.02(-0.80%)
Mar 23, 2011 2.266 2.288 2.266 2.288 12,118 +0.02(+0.94%)
Mar 22, 2011 2.263 2.266 2.248 2.266 8,858 +0.01(+0.27%)
Mar 21, 2011 2.254 2.266 2.204 2.260 51,505 +0.06(+2.52%)
Mar 18, 2011 2.229 2.229 2.198 2.204 77,453 -0.01(-0.43%)
Mar 17, 2011 2.216 2.216 2.157 2.214 16,106 +0.01(+0.44%)
Mar 16, 2011 2.189 2.220 2.161 2.204 109,989 +0.00(+0.00%)
Mar 15, 2011 2.173 2.210 2.154 2.204 236,011 -0.01(-0.42%)
Mar 14, 2011 2.201 2.213 2.195 2.213 24,462 -0.01(-0.28%)
Mar 11, 2011 2.192 2.235 2.176 2.220 41,474 +0.02(+0.85%)
Mar 10, 2011 2.204 2.229 2.201 2.201 30,593 -0.04(-1.83%)
Mar 09, 2011 2.226 2.242 2.226 2.242 2,557 +0.01(+0.31%)
Mar 08, 2011 2.220 2.266 2.220 2.235 142,547 +0.02(+1.12%)
Mar 07, 2011 2.244 2.251 2.189 2.210 28,560 -0.03(-1.39%)
Mar 04, 2011 2.248 2.251 2.241 2.241 6,726 -0.01(-0.28%)
Mar 03, 2011 2.229 2.266 2.229 2.248 43,652 +0.03(+1.54%)
Mar 02, 2011 2.189 2.260 2.189 2.213 211,921 +0.00(+0.11%)
Mar 01, 2011 2.235 2.241 2.192 2.211 57,938 -0.02(-1.08%)
Feb 28, 2011 2.235 2.239 2.223 2.235 58,641 +0.00(+0.00%)
Feb 25, 2011 2.207 2.251 2.207 2.235 48,216 +0.03(+1.41%)
Feb 24, 2011 2.220 2.238 2.201 2.204 35,012 -0.03(-1.39%)
Feb 23, 2011 2.269 2.269 2.216 2.235 119,688 -0.04(-1.64%)
Feb 22, 2011 2.313 2.313 2.272 2.272 9,957 -0.04(-1.75%)
Feb 18, 2011 2.288 2.334 2.288 2.313 52,952 -0.03(-1.32%)
Feb 17, 2011 2.356 2.356 2.300 2.344 10,817 +0.02(+0.94%)
Feb 16, 2011 2.300 2.322 2.297 2.322 10,978 +0.02(+0.80%)
Feb 15, 2011 2.359 2.359 2.282 2.304 33,150 -0.02(-1.05%)
Feb 14, 2011 2.294 2.331 2.288 2.328 20,938 +0.04(+1.60%)
Feb 11, 2011 2.313 2.313 2.287 2.292 6,017 -0.02(-0.78%)
Feb 10, 2011 2.254 2.310 2.241 2.310 16,992 +0.03(+1.50%)
Feb 09, 2011 2.266 2.285 2.266 2.275 17,124 -0.04(-1.61%)
Feb 08, 2011 2.319 2.319 2.278 2.313 66,820 -0.01(-0.29%)
Feb 07, 2011 2.269 2.328 2.269 2.320 5,637 +0.01(+0.30%)
Feb 04, 2011 2.375 2.375 2.288 2.313 22,549 +0.01(+0.54%)
Feb 03, 2011 2.275 2.356 2.266 2.300 52,372 +0.03(+1.51%)
Feb 02, 2011 2.279 2.285 2.266 2.266 36,169 -0.02(-0.96%)
Feb 01, 2011 2.268 2.288 2.266 2.288 78,098 +0.03(+1.25%)
Jan 31, 2011 2.288 2.288 2.235 2.260 88,837 +0.01(+0.28%)
Jan 28, 2011 2.356 2.356 2.251 2.254 36,169 -0.03(-1.44%)
Jan 27, 2011 2.331 2.331 2.266 2.287 62,954 +0.01(+0.46%)
Jan 26, 2011 2.291 2.297 2.260 2.276 19,634 +0.01(+0.44%)
Jan 25, 2011 2.263 2.266 2.241 2.266 15,993 +0.00(+0.14%)
Jan 24, 2011 2.278 2.278 2.251 2.263 17,169 -0.02(-0.68%)
Jan 21, 2011 2.297 2.310 2.257 2.279 42,309 +0.01(+0.55%)
Jan 20, 2011 2.266 2.288 2.241 2.266 65,715 -0.02(-0.95%)
Jan 19, 2011 2.313 2.328 2.269 2.288 64,987 -0.06(-2.38%)
Jan 18, 2011 2.424 2.449 2.269 2.344 231,920 -0.09(-3.82%)
Jan 14, 2011 2.269 2.589 2.260 2.437 565,460 +0.17(+7.39%)
Jan 13, 2011 2.272 2.275 2.263 2.269 21,898 +0.00(+0.21%)
Jan 12, 2011 2.223 2.265 2.220 2.265 18,210 +0.01(+0.65%)
Jan 11, 2011 2.182 2.251 2.182 2.250 19,865 +0.02(+0.95%)
Jan 10, 2011 2.244 2.244 2.229 2.229 2,577 -0.02(-0.72%)
Jan 07, 2011 2.210 2.248 2.207 2.245 54,833 +0.02(+0.72%)
Jan 06, 2011 2.235 2.251 2.198 2.229 18,616 -0.02(-0.83%)
Jan 05, 2011 2.226 2.248 2.226 2.248 6,223 +0.02(+0.98%)
Jan 04, 2011 2.216 2.251 2.216 2.226 56,850 -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.