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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2011 2.074 2.077 2.060 2.071 77,255 +0.02(+0.79%)
Jun 29, 2011 2.048 2.060 2.046 2.055 18,268 +0.02(+1.06%)
Jun 28, 2011 2.045 2.049 2.031 2.034 85,486 -0.01(-0.43%)
Jun 27, 2011 2.027 2.051 2.022 2.042 37,009 +0.04(+1.88%)
Jun 24, 2011 2.060 2.060 2.005 2.005 19,140 -0.06(-2.68%)
Jun 23, 2011 2.016 2.060 2.008 2.060 81,212 +0.02(+0.97%)
Jun 22, 2011 2.040 2.045 2.027 2.040 120,041 +0.00(+0.03%)
Jun 21, 2011 2.002 2.060 2.002 2.040 38,357 +0.05(+2.48%)
Jun 20, 2011 1.990 2.000 1.984 1.990 27,230 -0.01(-0.44%)
Jun 17, 2011 1.979 2.016 1.979 1.999 16,972 -0.00(-0.16%)
Jun 16, 2011 2.008 2.016 2.002 2.002 11,030 -0.00(-0.22%)
Jun 15, 2011 2.037 2.037 1.996 2.007 24,869 -0.03(-1.62%)
Jun 14, 2011 2.028 2.042 2.028 2.040 22,542 +0.02(+1.15%)
Jun 13, 2011 2.019 2.019 2.002 2.016 103,062 -0.00(-0.14%)
Jun 10, 2011 2.019 2.035 2.016 2.019 87,923 -0.05(-2.38%)
Jun 09, 2011 2.051 2.069 2.042 2.069 162,996 +0.04(+2.18%)
Jun 08, 2011 2.045 2.063 2.022 2.024 59,786 -0.03(-1.26%)
Jun 07, 2011 2.060 2.060 2.040 2.050 13,384 +0.01(+0.67%)
Jun 06, 2011 2.060 2.066 2.034 2.037 30,642 -0.03(-1.27%)
Jun 03, 2011 2.060 2.085 2.060 2.063 56,908 -0.03(-1.52%)
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%)
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.