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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.150 (-5.96%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 3, 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 2.144 2.155 2.144 2.155 10,556 -0.00(-0.13%)
Apr 28, 2011 2.155 2.158 2.149 2.158 8,630 +0.00(+0.13%)
Apr 27, 2011 2.173 2.173 2.144 2.155 19,504 -0.01(-0.59%)
Apr 26, 2011 2.141 2.168 2.141 2.168 10,180 +0.03(+1.55%)
Apr 25, 2011 2.112 2.156 2.112 2.135 5,506 -0.02(-0.81%)
Apr 21, 2011 2.170 2.170 2.119 2.152 17,136 +0.01(+0.27%)
Apr 20, 2011 2.120 2.147 2.115 2.146 7,380 +0.03(+1.23%)
Apr 19, 2011 2.106 2.120 2.080 2.120 71,886 +0.03(+1.53%)
Apr 18, 2011 2.080 2.091 2.080 2.089 23,129 -0.04(-1.90%)
Apr 15, 2011 2.144 2.144 2.112 2.129 18,986 +0.00(+0.14%)
Apr 14, 2011 2.077 2.126 2.077 2.126 28,479 +0.03(+1.24%)
Apr 13, 2011 2.123 2.138 2.016 2.100 191,902 -0.04(-1.76%)
Apr 12, 2011 2.178 2.178 2.120 2.138 44,328 +0.01(+0.41%)
Apr 11, 2011 2.152 2.162 2.129 2.129 11,019 -0.02(-0.94%)
Apr 08, 2011 2.178 2.178 2.149 2.149 19,877 -0.02(-0.80%)
Apr 07, 2011 2.178 2.185 2.165 2.167 41,338 -0.02(-0.74%)
Apr 06, 2011 2.164 2.187 2.150 2.183 8,747 +0.01(+0.36%)
Apr 05, 2011 2.164 2.181 2.164 2.175 11,564 +0.01(+0.66%)
Apr 04, 2011 2.158 2.178 2.158 2.161 21,799 +0.00(+0.13%)
Apr 01, 2011 2.144 2.173 2.142 2.158 37,721 +0.01(+0.68%)
Mar 31, 2011 2.144 2.144 2.141 2.144 68,396 +0.00(+0.14%)
Mar 30, 2011 2.141 2.149 2.132 2.141 61,019 +0.01(+0.68%)
Mar 29, 2011 2.123 2.138 2.123 2.126 19,897 +0.02(+0.76%)
Mar 28, 2011 2.141 2.147 2.110 2.110 21,371 -0.03(-1.42%)
Mar 25, 2011 2.135 2.149 2.135 2.141 19,497 +0.02(+1.09%)
Mar 24, 2011 2.071 2.152 2.071 2.118 37,431 -0.02(-0.80%)
Mar 23, 2011 2.115 2.135 2.115 2.135 12,986 +0.02(+0.94%)
Mar 22, 2011 2.112 2.115 2.097 2.115 9,493 +0.01(+0.28%)
Mar 21, 2011 2.103 2.115 2.057 2.109 55,195 +0.05(+2.52%)
Mar 18, 2011 2.080 2.080 2.051 2.057 83,002 -0.01(-0.43%)
Mar 17, 2011 2.068 2.068 2.013 2.066 17,260 +0.01(+0.44%)
Mar 16, 2011 2.042 2.071 2.016 2.057 117,868 +0.00(+0.00%)
Mar 15, 2011 2.028 2.062 2.010 2.057 252,917 -0.01(-0.42%)
Mar 14, 2011 2.054 2.065 2.048 2.065 26,215 -0.01(-0.28%)
Mar 11, 2011 2.045 2.086 2.031 2.071 44,445 +0.02(+0.85%)
Mar 10, 2011 2.057 2.080 2.054 2.054 32,784 -0.04(-1.83%)
Mar 09, 2011 2.077 2.092 2.077 2.092 2,740 +0.01(+0.31%)
Mar 08, 2011 2.071 2.115 2.071 2.086 152,758 +0.02(+1.12%)
Mar 07, 2011 2.094 2.100 2.042 2.063 30,606 -0.03(-1.39%)
Mar 04, 2011 2.097 2.100 2.091 2.091 7,207 -0.01(-0.28%)
Mar 03, 2011 2.080 2.115 2.080 2.097 46,779 +0.03(+1.54%)
Mar 02, 2011 2.042 2.109 2.042 2.065 227,103 +0.00(+0.11%)
Mar 01, 2011 2.086 2.091 2.045 2.063 62,089 -0.02(-1.08%)
Feb 28, 2011 2.086 2.090 2.074 2.086 62,841 +0.00(+0.00%)
Feb 25, 2011 2.060 2.100 2.060 2.086 51,670 +0.03(+1.41%)
Feb 24, 2011 2.071 2.088 2.054 2.057 37,520 -0.03(-1.39%)
Feb 23, 2011 2.118 2.118 2.068 2.086 128,262 -0.03(-1.64%)
Feb 22, 2011 2.158 2.158 2.120 2.120 10,670 -0.04(-1.75%)
Feb 18, 2011 2.135 2.178 2.135 2.158 56,745 -0.03(-1.32%)
Feb 17, 2011 2.199 2.199 2.147 2.187 11,592 +0.02(+0.94%)
Feb 16, 2011 2.147 2.167 2.144 2.167 11,764 +0.02(+0.79%)
Feb 15, 2011 2.202 2.202 2.129 2.150 35,525 -0.02(-1.05%)
Feb 14, 2011 2.141 2.175 2.135 2.173 22,438 +0.03(+1.60%)
Feb 11, 2011 2.158 2.158 2.134 2.138 6,448 -0.02(-0.78%)
Feb 10, 2011 2.103 2.155 2.092 2.155 18,209 +0.03(+1.50%)
Feb 09, 2011 2.115 2.132 2.115 2.123 18,351 -0.03(-1.61%)
Feb 08, 2011 2.164 2.164 2.125 2.158 71,606 -0.01(-0.29%)
Feb 07, 2011 2.118 2.172 2.118 2.164 6,041 +0.01(+0.30%)
Feb 04, 2011 2.216 2.216 2.135 2.158 24,164 +0.01(+0.54%)
Feb 03, 2011 2.123 2.199 2.115 2.147 56,124 +0.03(+1.51%)
Feb 02, 2011 2.126 2.132 2.115 2.115 38,760 -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.