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 (%)
Feb 28, 2011 2.150 2.155 2.139 2.150 60,948 +0.00(+0.00%)
Feb 25, 2011 2.124 2.165 2.124 2.150 50,114 +0.03(+1.41%)
Feb 24, 2011 2.136 2.153 2.118 2.121 36,390 -0.03(-1.39%)
Feb 23, 2011 2.183 2.183 2.133 2.150 124,398 -0.04(-1.64%)
Feb 22, 2011 2.225 2.225 2.186 2.186 10,348 -0.04(-1.75%)
Feb 18, 2011 2.201 2.246 2.201 2.225 55,036 -0.03(-1.32%)
Feb 17, 2011 2.267 2.267 2.213 2.255 11,242 +0.02(+0.94%)
Feb 16, 2011 2.213 2.234 2.210 2.234 11,410 +0.02(+0.79%)
Feb 15, 2011 2.270 2.270 2.195 2.216 34,455 -0.02(-1.05%)
Feb 14, 2011 2.207 2.243 2.201 2.240 21,762 +0.04(+1.60%)
Feb 11, 2011 2.225 2.225 2.201 2.205 6,254 -0.02(-0.78%)
Feb 10, 2011 2.168 2.222 2.156 2.222 17,661 +0.03(+1.50%)
Feb 09, 2011 2.180 2.198 2.180 2.189 17,798 -0.04(-1.61%)
Feb 08, 2011 2.231 2.231 2.191 2.225 69,449 -0.01(-0.29%)
Feb 07, 2011 2.183 2.240 2.183 2.232 5,859 +0.01(+0.30%)
Feb 04, 2011 2.285 2.285 2.201 2.225 23,436 +0.01(+0.54%)
Feb 03, 2011 2.189 2.267 2.180 2.213 54,433 +0.03(+1.51%)
Feb 02, 2011 2.192 2.198 2.180 2.180 37,592 -0.02(-0.96%)
Feb 01, 2011 2.183 2.201 2.180 2.201 81,171 +0.03(+1.25%)
Jan 31, 2011 2.201 2.201 2.150 2.174 92,334 +0.01(+0.28%)
Jan 28, 2011 2.267 2.267 2.165 2.168 37,592 -0.03(-1.44%)
Jan 27, 2011 2.243 2.243 2.180 2.200 65,432 +0.01(+0.46%)
Jan 26, 2011 2.204 2.210 2.174 2.190 20,406 +0.01(+0.44%)
Jan 25, 2011 2.177 2.180 2.156 2.180 16,623 +0.00(+0.14%)
Jan 24, 2011 2.192 2.192 2.165 2.177 17,845 -0.01(-0.68%)
Jan 21, 2011 2.210 2.222 2.171 2.192 43,974 +0.01(+0.55%)
Jan 20, 2011 2.180 2.202 2.156 2.180 68,301 -0.02(-0.95%)
Jan 19, 2011 2.225 2.240 2.183 2.201 67,544 -0.05(-2.38%)
Jan 18, 2011 2.333 2.357 2.183 2.255 241,046 -0.09(-3.82%)
Jan 14, 2011 2.183 2.491 2.174 2.345 587,713 +0.16(+7.39%)
Jan 13, 2011 2.186 2.189 2.177 2.183 22,760 +0.00(+0.21%)
Jan 12, 2011 2.139 2.179 2.136 2.179 18,926 +0.01(+0.65%)
Jan 11, 2011 2.100 2.165 2.100 2.165 20,647 +0.02(+0.95%)
Jan 10, 2011 2.159 2.159 2.144 2.144 2,678 -0.02(-0.72%)
Jan 07, 2011 2.127 2.162 2.124 2.160 56,991 +0.02(+0.72%)
Jan 06, 2011 2.151 2.165 2.115 2.144 19,348 -0.02(-0.83%)
Jan 05, 2011 2.142 2.162 2.142 2.162 6,468 +0.02(+0.98%)
Jan 04, 2011 2.133 2.165 2.133 2.142 59,087 -0.01(-0.42%)
Jan 03, 2011 2.156 2.159 2.139 2.150 37,672 +0.01(+0.42%)
Dec 31, 2010 2.106 2.142 2.106 2.142 7,181 +0.04(+1.99%)
Dec 30, 2010 2.112 2.139 2.091 2.100 57,718 -0.03(-1.40%)
Dec 29, 2010 2.136 2.151 2.127 2.130 22,599 -0.01(-0.42%)
Dec 28, 2010 2.124 2.139 2.121 2.139 7,861 -0.00(-0.14%)
Dec 27, 2010 2.136 2.142 2.130 2.142 8,155 +0.00(+0.00%)
Dec 23, 2010 2.144 2.153 2.142 2.142 14,062 -0.01(-0.42%)
Dec 22, 2010 2.121 2.153 2.121 2.150 1,339 +0.02(+0.98%)
Dec 21, 2010 2.133 2.145 2.130 2.130 12,967 +0.04(+1.86%)
Dec 20, 2010 2.109 2.124 2.091 2.091 24,648 -0.02(-1.13%)
Dec 17, 2010 2.147 2.147 2.115 2.115 1,674 +0.02(+0.96%)
Dec 16, 2010 2.067 2.100 2.052 2.094 31,278 +0.01(+0.61%)
Dec 15, 2010 2.091 2.094 2.082 2.082 1,751 -0.03(-1.55%)
Dec 14, 2010 2.147 2.147 2.115 2.115 13,024 -0.01(-0.56%)
Dec 13, 2010 2.112 2.127 2.106 2.127 19,265 +0.01(+0.28%)
Dec 10, 2010 2.121 2.126 2.094 2.121 25,110 -0.02(-1.11%)
Dec 09, 2010 2.130 2.144 2.114 2.144 12,053 +0.02(+0.98%)
Dec 08, 2010 2.133 2.136 2.118 2.124 41,851 -0.02(-0.84%)
Dec 07, 2010 2.121 2.147 2.109 2.142 48,427 +0.04(+1.99%)
Dec 06, 2010 2.106 2.112 2.091 2.100 17,199 -0.02(-0.84%)
Dec 03, 2010 2.070 2.120 2.070 2.118 87,837 -0.00(-0.23%)
Dec 02, 2010 2.103 2.130 2.103 2.122 13,010 +0.03(+1.22%)
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.