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 (%)
May 24, 2011 2.198 2.198 2.147 2.153 6,645 -0.02(-1.10%)
May 23, 2011 2.180 2.180 2.177 2.177 12,614 +0.01(+0.27%)
May 20, 2011 2.162 2.171 2.162 2.171 5,029 -0.02(-0.82%)
May 18, 2011 2.180 2.189 2.189 2.189 10,394 +0.03(+1.24%)
May 17, 2011 2.192 2.192 2.162 2.162 22,087 -0.03(-1.23%)
May 16, 2011 2.186 2.192 2.153 2.189 24,260 +0.01(+0.55%)
May 13, 2011 2.207 2.207 2.177 2.177 2,514 -0.01(-0.68%)
May 11, 2011 2.213 2.192 2.192 2.192 10,059 -0.01(-0.54%)
May 10, 2011 2.192 2.219 2.168 2.204 36,445 +0.03(+1.32%)
May 09, 2011 2.150 2.183 2.150 2.175 14,338 +0.02(+0.75%)
May 06, 2011 2.150 2.171 2.150 2.159 30,265 +0.01(+0.46%)
May 05, 2011 2.162 2.165 2.141 2.149 16,229 -0.02(-1.00%)
May 04, 2011 2.153 2.174 2.147 2.171 6,370 -0.01(-0.36%)
May 03, 2011 2.186 2.186 2.153 2.179 17,966 -0.04(-1.73%)
May 02, 2011 2.217 2.237 2.217 2.217 4,426 -0.00(-0.07%)
Apr 29, 2011 2.207 2.219 2.207 2.219 10,253 -0.00(-0.13%)
Apr 28, 2011 2.219 2.222 2.213 2.222 8,382 +0.00(+0.13%)
Apr 27, 2011 2.237 2.237 2.207 2.219 18,945 -0.01(-0.59%)
Apr 26, 2011 2.204 2.232 2.204 2.232 9,888 +0.03(+1.55%)
Apr 25, 2011 2.174 2.219 2.174 2.198 5,348 -0.02(-0.81%)
Apr 21, 2011 2.234 2.234 2.182 2.216 16,645 +0.01(+0.27%)
Apr 20, 2011 2.183 2.210 2.177 2.210 7,169 +0.03(+1.23%)
Apr 19, 2011 2.168 2.183 2.142 2.183 69,826 +0.03(+1.53%)
Apr 18, 2011 2.141 2.153 2.141 2.150 22,466 -0.04(-1.90%)
Apr 15, 2011 2.207 2.207 2.174 2.192 18,442 +0.00(+0.14%)
Apr 14, 2011 2.138 2.189 2.138 2.189 27,663 +0.03(+1.24%)
Apr 13, 2011 2.186 2.201 2.076 2.162 186,401 -0.04(-1.76%)
Apr 12, 2011 2.243 2.243 2.183 2.201 43,057 +0.01(+0.41%)
Apr 11, 2011 2.216 2.226 2.192 2.192 10,703 -0.02(-0.94%)
Apr 08, 2011 2.243 2.243 2.213 2.213 19,307 -0.02(-0.80%)
Apr 07, 2011 2.243 2.250 2.228 2.231 40,154 -0.02(-0.74%)
Apr 06, 2011 2.228 2.251 2.214 2.247 8,496 +0.01(+0.36%)
Apr 05, 2011 2.228 2.245 2.228 2.239 11,233 +0.01(+0.66%)
Apr 04, 2011 2.222 2.243 2.222 2.225 21,175 +0.00(+0.13%)
Apr 01, 2011 2.207 2.237 2.205 2.222 36,639 +0.01(+0.68%)
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%)
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.