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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 2.256 2.256 2.204 2.229 90,077 +0.01(+0.28%)
Jan 28, 2011 2.324 2.324 2.220 2.223 36,673 -0.03(-1.44%)
Jan 27, 2011 2.299 2.299 2.235 2.255 63,832 +0.01(+0.46%)
Jan 26, 2011 2.259 2.266 2.229 2.245 19,907 +0.01(+0.44%)
Jan 25, 2011 2.232 2.235 2.210 2.235 16,217 +0.00(+0.14%)
Jan 24, 2011 2.247 2.247 2.220 2.232 17,409 -0.02(-0.68%)
Jan 21, 2011 2.266 2.278 2.226 2.247 42,899 +0.01(+0.55%)
Jan 20, 2011 2.235 2.257 2.210 2.235 66,632 -0.02(-0.95%)
Jan 19, 2011 2.281 2.296 2.238 2.256 65,893 -0.06(-2.38%)
Jan 18, 2011 2.391 2.416 2.238 2.311 235,155 -0.09(-3.82%)
Jan 14, 2011 2.238 2.553 2.229 2.403 573,349 +0.17(+7.39%)
Jan 13, 2011 2.241 2.244 2.232 2.238 22,204 +0.00(+0.21%)
Jan 12, 2011 2.192 2.233 2.189 2.233 18,464 +0.01(+0.65%)
Jan 11, 2011 2.152 2.220 2.152 2.219 20,143 +0.02(+0.95%)
Jan 10, 2011 2.214 2.214 2.198 2.198 2,613 -0.02(-0.72%)
Jan 07, 2011 2.180 2.217 2.177 2.214 55,598 +0.02(+0.72%)
Jan 06, 2011 2.204 2.220 2.168 2.198 18,875 -0.02(-0.83%)
Jan 05, 2011 2.196 2.217 2.196 2.217 6,310 +0.02(+0.98%)
Jan 04, 2011 2.186 2.220 2.186 2.195 57,643 -0.01(-0.42%)
Jan 03, 2011 2.210 2.214 2.192 2.204 36,752 +0.01(+0.42%)
Dec 31, 2010 2.158 2.195 2.158 2.195 7,006 +0.04(+1.99%)
Dec 30, 2010 2.165 2.192 2.143 2.152 56,307 -0.03(-1.40%)
Dec 29, 2010 2.189 2.205 2.180 2.183 22,047 -0.01(-0.42%)
Dec 28, 2010 2.177 2.192 2.174 2.192 7,669 -0.00(-0.14%)
Dec 27, 2010 2.189 2.195 2.183 2.195 7,956 +0.00(+0.00%)
Dec 23, 2010 2.198 2.207 2.195 2.195 13,718 -0.01(-0.42%)
Dec 22, 2010 2.174 2.207 2.174 2.204 1,306 +0.02(+0.98%)
Dec 21, 2010 2.186 2.199 2.183 2.183 12,650 +0.04(+1.86%)
Dec 20, 2010 2.161 2.177 2.143 2.143 24,046 -0.02(-1.13%)
Dec 17, 2010 2.201 2.201 2.168 2.168 1,633 +0.02(+0.96%)
Dec 16, 2010 2.119 2.152 2.103 2.147 30,513 +0.01(+0.61%)
Dec 15, 2010 2.143 2.146 2.134 2.134 1,708 -0.03(-1.55%)
Dec 14, 2010 2.201 2.201 2.168 2.168 12,705 -0.01(-0.56%)
Dec 13, 2010 2.165 2.180 2.158 2.180 18,794 +0.01(+0.28%)
Dec 10, 2010 2.174 2.179 2.146 2.174 24,497 -0.02(-1.11%)
Dec 09, 2010 2.183 2.198 2.167 2.198 11,758 +0.02(+0.98%)
Dec 08, 2010 2.186 2.189 2.171 2.177 40,828 -0.02(-0.84%)
Dec 07, 2010 2.174 2.201 2.161 2.195 47,243 +0.04(+1.99%)
Dec 06, 2010 2.158 2.165 2.143 2.152 16,778 -0.02(-0.84%)
Dec 03, 2010 2.122 2.173 2.122 2.171 85,690 -0.00(-0.23%)
Dec 02, 2010 2.155 2.183 2.155 2.176 12,692 +0.03(+1.23%)
Dec 01, 2010 2.097 2.155 2.097 2.149 17,242 +0.05(+2.48%)
Nov 30, 2010 2.097 2.097 2.097 2.097 1,306 -0.02(-0.72%)
Nov 29, 2010 2.119 2.119 2.097 2.112 19,153 -0.01(-0.58%)
Nov 26, 2010 2.140 2.140 2.125 2.125 7,623 -0.02(-0.72%)
Nov 24, 2010 2.073 2.140 2.140 2.140 59,874 +0.06(+2.64%)
Nov 23, 2010 2.097 2.100 2.082 2.085 25,686 -0.03(-1.62%)
Nov 22, 2010 2.143 2.143 2.097 2.119 13,597 +0.00(+0.14%)
Nov 19, 2010 2.106 2.116 2.097 2.116 12,085 +0.01(+0.32%)
Nov 18, 2010 2.100 2.128 2.100 2.109 12,209 +0.02(+1.03%)
Nov 17, 2010 2.076 2.125 2.076 2.088 22,700 +0.01(+0.68%)
Nov 16, 2010 2.088 2.100 2.048 2.074 66,540 -0.02(-1.05%)
Nov 15, 2010 2.097 2.131 2.088 2.096 17,141 -0.00(-0.06%)
Nov 12, 2010 2.125 2.125 2.094 2.097 9,001 -0.05(-2.14%)
Nov 11, 2010 2.296 2.296 2.088 2.143 63,601 -0.01(-0.57%)
Nov 10, 2010 2.143 2.155 2.128 2.155 25,418 -0.00(-0.14%)
Nov 09, 2010 2.189 2.191 2.158 2.158 12,637 -0.02(-0.84%)
Nov 08, 2010 2.174 2.178 2.168 2.177 57,114 +0.01(+0.42%)
Nov 05, 2010 2.155 2.171 2.149 2.168 56,330 +0.02(+0.80%)
Nov 04, 2010 2.128 2.158 2.128 2.150 20,332 +0.03(+1.36%)
Nov 03, 2010 2.091 2.122 2.082 2.122 15,658 +0.02(+0.73%)
Nov 02, 2010 2.112 2.113 2.106 2.106 9,050 +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.