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

Herzfeld Caribbean (NQ: CUBA )

2.316 -0.014 (-0.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 4, 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 (%)
May 24, 2011 2.138 2.138 2.089 2.095 6,831 -0.02(-1.10%)
May 23, 2011 2.121 2.121 2.118 2.118 12,967 +0.01(+0.28%)
May 20, 2011 2.103 2.112 2.103 2.112 5,170 -0.02(-0.82%)
May 18, 2011 2.121 2.129 2.129 2.129 10,685 +0.03(+1.24%)
May 17, 2011 2.132 2.132 2.103 2.103 22,704 -0.03(-1.23%)
May 16, 2011 2.127 2.132 2.095 2.129 24,938 +0.01(+0.55%)
May 13, 2011 2.147 2.147 2.118 2.118 2,585 -0.01(-0.68%)
May 11, 2011 2.153 2.132 2.132 2.132 10,340 -0.01(-0.54%)
May 10, 2011 2.132 2.158 2.109 2.144 37,464 +0.03(+1.32%)
May 09, 2011 2.092 2.124 2.092 2.116 14,738 +0.02(+0.75%)
May 06, 2011 2.092 2.112 2.092 2.100 31,111 +0.01(+0.46%)
May 05, 2011 2.103 2.106 2.083 2.091 16,682 -0.02(-1.00%)
May 04, 2011 2.095 2.115 2.089 2.112 6,549 -0.01(-0.36%)
May 03, 2011 2.127 2.127 2.095 2.120 18,468 -0.04(-1.73%)
May 02, 2011 2.157 2.176 2.157 2.157 4,549 -0.00(-0.07%)
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%)
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.