Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Apr 29, 2011 2.147 2.158 2.147 2.158 10,540 -0.00(-0.13%)
Apr 28, 2011 2.158 2.161 2.153 2.161 8,617 +0.00(+0.13%)
Apr 27, 2011 2.176 2.176 2.147 2.158 19,474 -0.01(-0.59%)
Apr 26, 2011 2.144 2.171 2.144 2.171 10,164 +0.03(+1.55%)
Apr 25, 2011 2.115 2.159 2.115 2.138 5,497 -0.02(-0.81%)
Apr 21, 2011 2.173 2.173 2.122 2.156 17,110 +0.01(+0.27%)
Apr 20, 2011 2.124 2.150 2.118 2.150 7,369 +0.03(+1.23%)
Apr 19, 2011 2.109 2.124 2.083 2.124 71,778 +0.03(+1.53%)
Apr 18, 2011 2.083 2.095 2.083 2.092 23,094 -0.04(-1.90%)
Apr 15, 2011 2.147 2.147 2.115 2.132 18,957 +0.00(+0.14%)
Apr 14, 2011 2.080 2.129 2.080 2.129 28,436 +0.03(+1.24%)
Apr 13, 2011 2.127 2.141 2.019 2.103 191,613 -0.04(-1.76%)
Apr 12, 2011 2.182 2.182 2.124 2.141 44,261 +0.01(+0.41%)
Apr 11, 2011 2.156 2.165 2.132 2.132 11,002 -0.02(-0.94%)
Apr 08, 2011 2.182 2.182 2.153 2.153 19,847 -0.02(-0.80%)
Apr 07, 2011 2.182 2.188 2.168 2.170 41,276 -0.02(-0.74%)
Apr 06, 2011 2.167 2.190 2.154 2.186 8,734 +0.01(+0.36%)
Apr 05, 2011 2.167 2.184 2.167 2.178 11,547 +0.01(+0.66%)
Apr 04, 2011 2.161 2.182 2.161 2.164 21,767 +0.00(+0.13%)
Apr 01, 2011 2.147 2.176 2.145 2.161 37,664 +0.01(+0.68%)
Mar 31, 2011 2.147 2.147 2.144 2.147 68,293 +0.00(+0.14%)
Mar 30, 2011 2.144 2.152 2.135 2.144 60,927 +0.01(+0.68%)
Mar 29, 2011 2.127 2.141 2.127 2.129 19,867 +0.02(+0.76%)
Mar 28, 2011 2.144 2.150 2.113 2.113 21,339 -0.03(-1.42%)
Mar 25, 2011 2.138 2.153 2.138 2.144 19,468 +0.02(+1.09%)
Mar 24, 2011 2.074 2.156 2.074 2.121 37,374 -0.02(-0.80%)
Mar 23, 2011 2.118 2.138 2.118 2.138 12,967 +0.02(+0.94%)
Mar 22, 2011 2.115 2.118 2.100 2.118 9,478 +0.01(+0.28%)
Mar 21, 2011 2.106 2.118 2.060 2.112 55,112 +0.05(+2.52%)
Mar 18, 2011 2.083 2.083 2.054 2.060 82,877 -0.01(-0.43%)
Mar 17, 2011 2.071 2.071 2.016 2.069 17,234 +0.01(+0.44%)
Mar 16, 2011 2.045 2.074 2.019 2.060 117,690 +0.00(+0.00%)
Mar 15, 2011 2.031 2.066 2.013 2.060 252,536 -0.01(-0.42%)
Mar 14, 2011 2.057 2.069 2.051 2.069 26,175 -0.01(-0.28%)
Mar 11, 2011 2.048 2.089 2.034 2.074 44,378 +0.02(+0.85%)
Mar 10, 2011 2.060 2.083 2.057 2.057 32,735 -0.04(-1.83%)
Mar 09, 2011 2.080 2.095 2.080 2.095 2,736 +0.01(+0.31%)
Mar 08, 2011 2.074 2.118 2.074 2.089 152,528 +0.02(+1.12%)
Mar 07, 2011 2.098 2.103 2.045 2.066 30,560 -0.03(-1.38%)
Mar 04, 2011 2.100 2.103 2.095 2.095 7,197 -0.01(-0.28%)
Mar 03, 2011 2.083 2.118 2.083 2.100 46,708 +0.03(+1.54%)
Mar 02, 2011 2.045 2.112 2.045 2.069 226,761 +0.00(+0.11%)
Mar 01, 2011 2.089 2.095 2.048 2.066 61,995 -0.02(-1.08%)
Feb 28, 2011 2.089 2.093 2.077 2.089 62,747 +0.00(+0.00%)
Feb 25, 2011 2.063 2.103 2.063 2.089 51,593 +0.03(+1.41%)
Feb 24, 2011 2.074 2.091 2.057 2.060 37,464 -0.03(-1.39%)
Feb 23, 2011 2.121 2.121 2.071 2.089 128,069 -0.03(-1.64%)
Feb 22, 2011 2.161 2.161 2.124 2.124 10,654 -0.04(-1.74%)
Feb 18, 2011 2.138 2.182 2.138 2.161 56,660 -0.03(-1.32%)
Feb 17, 2011 2.202 2.202 2.150 2.190 11,574 +0.02(+0.94%)
Feb 16, 2011 2.150 2.170 2.147 2.170 11,747 +0.02(+0.80%)
Feb 15, 2011 2.205 2.205 2.132 2.153 35,472 -0.02(-1.05%)
Feb 14, 2011 2.144 2.179 2.138 2.176 22,404 +0.03(+1.60%)
Feb 11, 2011 2.161 2.161 2.138 2.142 6,438 -0.02(-0.78%)
Feb 10, 2011 2.106 2.158 2.095 2.158 18,182 +0.03(+1.50%)
Feb 09, 2011 2.118 2.135 2.118 2.127 18,323 -0.03(-1.61%)
Feb 08, 2011 2.167 2.167 2.129 2.161 71,499 -0.01(-0.29%)
Feb 07, 2011 2.121 2.176 2.121 2.168 6,032 +0.01(+0.30%)
Feb 04, 2011 2.219 2.219 2.138 2.161 24,128 +0.01(+0.54%)
Feb 03, 2011 2.127 2.202 2.118 2.150 56,039 +0.03(+1.51%)
Feb 02, 2011 2.129 2.135 2.118 2.118 38,701 -0.02(-0.96%)
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.