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 (%)
Jun 30, 2011 2.216 2.219 2.201 2.213 72,308 +0.02(+0.79%)
Jun 29, 2011 2.188 2.200 2.186 2.196 17,098 +0.02(+1.06%)
Jun 28, 2011 2.185 2.189 2.170 2.173 80,012 -0.01(-0.43%)
Jun 27, 2011 2.166 2.191 2.160 2.182 34,639 +0.04(+1.88%)
Jun 24, 2011 2.201 2.201 2.142 2.142 17,915 -0.06(-2.68%)
Jun 23, 2011 2.154 2.201 2.145 2.201 76,012 +0.02(+0.97%)
Jun 22, 2011 2.179 2.185 2.166 2.180 112,355 +0.00(+0.03%)
Jun 21, 2011 2.139 2.201 2.139 2.179 35,901 +0.05(+2.48%)
Jun 20, 2011 2.126 2.137 2.120 2.126 25,486 -0.01(-0.43%)
Jun 17, 2011 2.114 2.154 2.114 2.136 15,885 -0.00(-0.16%)
Jun 16, 2011 2.145 2.154 2.139 2.139 10,323 -0.00(-0.22%)
Jun 15, 2011 2.176 2.176 2.133 2.144 23,276 -0.04(-1.62%)
Jun 14, 2011 2.167 2.182 2.167 2.179 21,099 +0.02(+1.15%)
Jun 13, 2011 2.157 2.157 2.139 2.154 96,463 -0.00(-0.14%)
Jun 10, 2011 2.157 2.175 2.154 2.157 82,293 -0.05(-2.38%)
Jun 09, 2011 2.191 2.210 2.182 2.210 152,560 +0.05(+2.18%)
Jun 08, 2011 2.185 2.204 2.160 2.163 55,958 -0.03(-1.26%)
Jun 07, 2011 2.201 2.201 2.179 2.191 12,527 +0.01(+0.67%)
Jun 06, 2011 2.201 2.207 2.173 2.176 28,680 -0.03(-1.27%)
Jun 03, 2011 2.201 2.227 2.201 2.204 53,264 -0.03(-1.52%)
May 24, 2011 2.284 2.284 2.232 2.238 6,394 -0.02(-1.10%)
May 23, 2011 2.266 2.266 2.263 2.263 12,136 +0.01(+0.27%)
May 20, 2011 2.247 2.257 2.247 2.257 4,839 -0.02(-0.82%)
May 18, 2011 2.266 2.275 2.275 2.275 10,001 +0.03(+1.24%)
May 17, 2011 2.278 2.278 2.247 2.247 21,250 -0.03(-1.23%)
May 16, 2011 2.272 2.278 2.238 2.275 23,341 +0.01(+0.55%)
May 13, 2011 2.294 2.294 2.263 2.263 2,419 -0.02(-0.68%)
May 11, 2011 2.300 2.278 2.278 2.278 9,678 -0.01(-0.54%)
May 10, 2011 2.278 2.306 2.253 2.291 35,065 +0.03(+1.32%)
May 09, 2011 2.235 2.269 2.235 2.261 13,795 +0.02(+0.75%)
May 06, 2011 2.235 2.257 2.235 2.244 29,119 +0.01(+0.46%)
May 05, 2011 2.247 2.250 2.226 2.234 15,614 -0.02(-1.00%)
May 04, 2011 2.238 2.260 2.232 2.257 6,129 -0.01(-0.36%)
May 03, 2011 2.272 2.272 2.238 2.265 17,285 -0.04(-1.73%)
May 02, 2011 2.305 2.325 2.305 2.305 4,258 -0.00(-0.07%)
Apr 29, 2011 2.294 2.306 2.294 2.306 9,865 -0.00(-0.13%)
Apr 28, 2011 2.306 2.309 2.300 2.309 8,065 +0.00(+0.13%)
Apr 27, 2011 2.325 2.325 2.294 2.306 18,227 -0.01(-0.59%)
Apr 26, 2011 2.291 2.320 2.291 2.320 9,514 +0.04(+1.55%)
Apr 25, 2011 2.260 2.307 2.260 2.284 5,145 -0.02(-0.81%)
Apr 21, 2011 2.322 2.322 2.267 2.303 16,014 +0.01(+0.27%)
Apr 20, 2011 2.269 2.297 2.263 2.297 6,897 +0.03(+1.23%)
Apr 19, 2011 2.253 2.269 2.226 2.269 67,182 +0.03(+1.53%)
Apr 18, 2011 2.226 2.238 2.226 2.235 21,615 -0.04(-1.90%)
Apr 15, 2011 2.294 2.294 2.260 2.278 17,744 +0.00(+0.14%)
Apr 14, 2011 2.222 2.275 2.222 2.275 26,616 +0.03(+1.24%)
Apr 13, 2011 2.272 2.288 2.157 2.247 179,344 -0.04(-1.76%)
Apr 12, 2011 2.331 2.331 2.269 2.287 41,427 +0.01(+0.41%)
Apr 11, 2011 2.303 2.313 2.278 2.278 10,298 -0.02(-0.94%)
Apr 08, 2011 2.331 2.331 2.300 2.300 18,576 -0.02(-0.80%)
Apr 07, 2011 2.331 2.338 2.316 2.319 38,633 -0.02(-0.74%)
Apr 06, 2011 2.315 2.340 2.301 2.336 8,175 +0.01(+0.36%)
Apr 05, 2011 2.315 2.334 2.315 2.328 10,807 +0.02(+0.66%)
Apr 04, 2011 2.309 2.331 2.309 2.312 20,373 +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.