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 2.220 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%)
May 02, 2011 2.308 2.328 2.308 2.308 4,252 -0.00(-0.07%)
Apr 29, 2011 2.297 2.310 2.297 2.310 9,850 -0.00(-0.13%)
Apr 28, 2011 2.310 2.313 2.303 2.313 8,053 +0.00(+0.13%)
Apr 27, 2011 2.328 2.328 2.297 2.310 18,200 -0.01(-0.59%)
Apr 26, 2011 2.294 2.323 2.294 2.323 9,499 +0.04(+1.55%)
Apr 25, 2011 2.263 2.310 2.263 2.288 5,138 -0.02(-0.81%)
Apr 21, 2011 2.325 2.325 2.271 2.307 15,990 +0.01(+0.27%)
Apr 20, 2011 2.272 2.300 2.266 2.300 6,887 +0.03(+1.23%)
Apr 19, 2011 2.257 2.272 2.229 2.272 67,081 +0.03(+1.53%)
Apr 18, 2011 2.229 2.241 2.229 2.238 21,582 -0.04(-1.90%)
Apr 15, 2011 2.297 2.297 2.263 2.282 17,717 +0.00(+0.14%)
Apr 14, 2011 2.226 2.279 2.226 2.279 26,576 +0.03(+1.24%)
Apr 13, 2011 2.275 2.291 2.161 2.251 179,074 -0.04(-1.76%)
Apr 12, 2011 2.334 2.334 2.272 2.291 41,365 +0.01(+0.41%)
Apr 11, 2011 2.307 2.317 2.282 2.282 10,282 -0.02(-0.94%)
Apr 08, 2011 2.334 2.334 2.303 2.303 18,548 -0.02(-0.80%)
Apr 07, 2011 2.334 2.342 2.320 2.322 38,575 -0.02(-0.74%)
Apr 06, 2011 2.319 2.343 2.304 2.339 8,162 +0.01(+0.36%)
Apr 05, 2011 2.319 2.337 2.319 2.331 10,791 +0.02(+0.66%)
Apr 04, 2011 2.313 2.334 2.313 2.316 20,342 +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.