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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 24, 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 (%)
Jan 31, 2011 2.271 2.271 2.219 2.243 89,497 +0.01(+0.28%)
Jan 28, 2011 2.339 2.339 2.234 2.237 36,437 -0.03(-1.44%)
Jan 27, 2011 2.314 2.314 2.249 2.270 63,421 +0.01(+0.46%)
Jan 26, 2011 2.274 2.280 2.243 2.259 19,779 +0.01(+0.44%)
Jan 25, 2011 2.246 2.249 2.225 2.249 16,112 +0.00(+0.14%)
Jan 24, 2011 2.262 2.262 2.234 2.246 17,297 -0.02(-0.68%)
Jan 21, 2011 2.280 2.293 2.240 2.262 42,622 +0.01(+0.55%)
Jan 20, 2011 2.249 2.272 2.225 2.249 66,202 -0.02(-0.95%)
Jan 19, 2011 2.296 2.311 2.253 2.271 65,469 -0.06(-2.38%)
Jan 18, 2011 2.407 2.431 2.253 2.326 233,640 -0.09(-3.82%)
Jan 14, 2011 2.252 2.570 2.243 2.419 569,655 +0.17(+7.39%)
Jan 13, 2011 2.256 2.259 2.246 2.253 22,061 +0.00(+0.21%)
Jan 12, 2011 2.206 2.248 2.203 2.248 18,345 +0.01(+0.65%)
Jan 11, 2011 2.166 2.234 2.166 2.233 20,013 +0.02(+0.95%)
Jan 10, 2011 2.228 2.228 2.212 2.212 2,596 -0.02(-0.72%)
Jan 07, 2011 2.194 2.231 2.191 2.228 55,240 +0.02(+0.72%)
Jan 06, 2011 2.219 2.234 2.182 2.212 18,754 -0.02(-0.83%)
Jan 05, 2011 2.210 2.231 2.210 2.231 6,269 +0.02(+0.98%)
Jan 04, 2011 2.200 2.234 2.200 2.209 57,271 -0.01(-0.42%)
Jan 03, 2011 2.225 2.228 2.206 2.219 36,515 +0.01(+0.42%)
Dec 31, 2010 2.172 2.209 2.172 2.209 6,961 +0.04(+1.99%)
Dec 30, 2010 2.179 2.206 2.157 2.166 55,944 -0.03(-1.40%)
Dec 29, 2010 2.203 2.219 2.194 2.197 21,905 -0.01(-0.42%)
Dec 28, 2010 2.191 2.206 2.188 2.206 7,619 -0.00(-0.14%)
Dec 27, 2010 2.203 2.209 2.197 2.209 7,905 +0.00(+0.00%)
Dec 23, 2010 2.212 2.222 2.209 2.209 13,629 -0.01(-0.42%)
Dec 22, 2010 2.188 2.222 2.188 2.219 1,298 +0.02(+0.98%)
Dec 21, 2010 2.200 2.213 2.197 2.197 12,568 +0.04(+1.86%)
Dec 20, 2010 2.175 2.191 2.157 2.157 23,891 -0.02(-1.13%)
Dec 17, 2010 2.216 2.216 2.182 2.182 1,622 +0.02(+0.96%)
Dec 16, 2010 2.132 2.166 2.117 2.161 30,316 +0.01(+0.61%)
Dec 15, 2010 2.157 2.160 2.148 2.148 1,697 -0.03(-1.55%)
Dec 14, 2010 2.216 2.216 2.182 2.182 12,623 -0.01(-0.56%)
Dec 13, 2010 2.179 2.194 2.172 2.194 18,673 +0.01(+0.28%)
Dec 10, 2010 2.188 2.193 2.160 2.188 24,339 -0.02(-1.11%)
Dec 09, 2010 2.197 2.212 2.181 2.212 11,682 +0.02(+0.98%)
Dec 08, 2010 2.200 2.203 2.185 2.191 40,565 -0.02(-0.84%)
Dec 07, 2010 2.188 2.216 2.175 2.209 46,939 +0.04(+1.99%)
Dec 06, 2010 2.172 2.179 2.157 2.166 16,670 -0.02(-0.84%)
Dec 03, 2010 2.135 2.187 2.135 2.185 85,138 -0.00(-0.23%)
Dec 02, 2010 2.169 2.197 2.169 2.190 12,610 +0.03(+1.23%)
Dec 01, 2010 2.111 2.169 2.111 2.163 17,131 +0.05(+2.48%)
Nov 30, 2010 2.111 2.111 2.111 2.111 1,298 -0.02(-0.72%)
Nov 29, 2010 2.132 2.132 2.111 2.126 19,030 -0.01(-0.58%)
Nov 26, 2010 2.154 2.154 2.139 2.139 7,574 -0.02(-0.72%)
Nov 24, 2010 2.086 2.154 2.154 2.154 59,488 +0.06(+2.64%)
Nov 23, 2010 2.111 2.114 2.095 2.098 25,520 -0.03(-1.62%)
Nov 22, 2010 2.157 2.157 2.111 2.133 13,509 +0.00(+0.14%)
Nov 19, 2010 2.120 2.130 2.111 2.130 12,007 +0.01(+0.32%)
Nov 18, 2010 2.114 2.142 2.114 2.123 12,130 +0.02(+1.03%)
Nov 17, 2010 2.089 2.139 2.089 2.102 22,554 +0.01(+0.68%)
Nov 16, 2010 2.102 2.114 2.061 2.087 66,111 -0.02(-1.05%)
Nov 15, 2010 2.111 2.145 2.102 2.110 17,030 -0.00(-0.06%)
Nov 12, 2010 2.139 2.139 2.108 2.111 8,943 -0.05(-2.14%)
Nov 11, 2010 2.311 2.311 2.102 2.157 63,191 -0.01(-0.57%)
Nov 10, 2010 2.157 2.169 2.142 2.169 25,254 -0.00(-0.14%)
Nov 09, 2010 2.203 2.205 2.172 2.172 12,555 -0.02(-0.84%)
Nov 08, 2010 2.188 2.192 2.182 2.191 56,746 +0.01(+0.42%)
Nov 05, 2010 2.169 2.185 2.163 2.182 55,967 +0.02(+0.80%)
Nov 04, 2010 2.142 2.172 2.142 2.164 20,201 +0.03(+1.36%)
Nov 03, 2010 2.105 2.135 2.095 2.135 15,557 +0.02(+0.73%)
Nov 02, 2010 2.126 2.127 2.120 2.120 8,992 +0.02(+0.73%)
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.