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 (%)
Mar 31, 2011 2.269 2.269 2.266 2.269 64,617 +0.00(+0.14%)
Mar 30, 2011 2.266 2.275 2.257 2.266 57,647 +0.02(+0.68%)
Mar 29, 2011 2.248 2.263 2.248 2.251 18,798 +0.02(+0.76%)
Mar 28, 2011 2.266 2.272 2.234 2.234 20,191 -0.03(-1.42%)
Mar 25, 2011 2.260 2.275 2.260 2.266 18,420 +0.02(+1.09%)
Mar 24, 2011 2.192 2.278 2.192 2.241 35,362 -0.02(-0.80%)
Mar 23, 2011 2.238 2.259 2.238 2.259 12,269 +0.02(+0.94%)
Mar 22, 2011 2.235 2.238 2.220 2.238 8,968 +0.01(+0.27%)
Mar 21, 2011 2.226 2.238 2.177 2.232 52,145 +0.05(+2.52%)
Mar 18, 2011 2.202 2.202 2.171 2.177 78,416 -0.01(-0.43%)
Mar 17, 2011 2.189 2.189 2.131 2.187 16,306 +0.01(+0.44%)
Mar 16, 2011 2.162 2.192 2.134 2.177 111,355 +0.00(+0.00%)
Mar 15, 2011 2.146 2.183 2.128 2.177 238,943 -0.01(-0.42%)
Mar 14, 2011 2.174 2.186 2.168 2.186 24,766 -0.01(-0.28%)
Mar 11, 2011 2.165 2.208 2.149 2.192 41,990 +0.02(+0.85%)
Mar 10, 2011 2.177 2.202 2.174 2.174 30,973 -0.04(-1.83%)
Mar 09, 2011 2.198 2.214 2.198 2.214 2,589 +0.01(+0.31%)
Mar 08, 2011 2.192 2.238 2.192 2.208 144,318 +0.02(+1.12%)
Mar 07, 2011 2.217 2.223 2.162 2.183 28,915 -0.03(-1.38%)
Mar 04, 2011 2.220 2.223 2.214 2.214 6,809 -0.01(-0.28%)
Mar 03, 2011 2.202 2.238 2.202 2.220 44,194 +0.03(+1.54%)
Mar 02, 2011 2.162 2.232 2.162 2.186 214,555 +0.00(+0.11%)
Mar 01, 2011 2.208 2.214 2.165 2.184 58,658 -0.02(-1.08%)
Feb 28, 2011 2.208 2.212 2.195 2.208 59,369 +0.00(+0.00%)
Feb 25, 2011 2.180 2.223 2.180 2.208 48,816 +0.03(+1.41%)
Feb 24, 2011 2.192 2.210 2.174 2.177 35,447 -0.03(-1.39%)
Feb 23, 2011 2.241 2.241 2.189 2.208 121,175 -0.04(-1.64%)
Feb 22, 2011 2.284 2.284 2.244 2.244 10,080 -0.04(-1.74%)
Feb 18, 2011 2.260 2.306 2.260 2.284 53,610 -0.03(-1.32%)
Feb 17, 2011 2.327 2.327 2.272 2.315 10,951 +0.02(+0.94%)
Feb 16, 2011 2.272 2.294 2.269 2.294 11,114 +0.02(+0.80%)
Feb 15, 2011 2.330 2.330 2.254 2.275 33,562 -0.02(-1.05%)
Feb 14, 2011 2.266 2.303 2.260 2.300 21,198 +0.04(+1.60%)
Feb 11, 2011 2.284 2.284 2.259 2.263 6,092 -0.02(-0.78%)
Feb 10, 2011 2.226 2.281 2.214 2.281 17,203 +0.03(+1.50%)
Feb 09, 2011 2.238 2.256 2.238 2.248 17,337 -0.04(-1.61%)
Feb 08, 2011 2.290 2.290 2.250 2.284 67,650 -0.01(-0.29%)
Feb 07, 2011 2.241 2.299 2.241 2.291 5,707 +0.01(+0.30%)
Feb 04, 2011 2.346 2.346 2.260 2.284 22,829 +0.01(+0.54%)
Feb 03, 2011 2.248 2.327 2.238 2.272 53,023 +0.03(+1.51%)
Feb 02, 2011 2.251 2.257 2.238 2.238 36,618 -0.02(-0.96%)
Feb 01, 2011 2.241 2.260 2.238 2.260 79,068 +0.03(+1.25%)
Jan 31, 2011 2.260 2.260 2.208 2.232 89,941 +0.01(+0.28%)
Jan 28, 2011 2.327 2.327 2.223 2.226 36,618 -0.03(-1.44%)
Jan 27, 2011 2.303 2.303 2.238 2.259 63,736 +0.01(+0.46%)
Jan 26, 2011 2.263 2.269 2.232 2.248 19,877 +0.01(+0.44%)
Jan 25, 2011 2.235 2.238 2.214 2.238 16,192 +0.00(+0.14%)
Jan 24, 2011 2.250 2.250 2.223 2.235 17,383 -0.02(-0.68%)
Jan 21, 2011 2.269 2.281 2.229 2.251 42,834 +0.01(+0.55%)
Jan 20, 2011 2.238 2.260 2.214 2.238 66,531 -0.02(-0.95%)
Jan 19, 2011 2.284 2.300 2.241 2.260 65,794 -0.06(-2.38%)
Jan 18, 2011 2.395 2.419 2.241 2.315 234,801 -0.09(-3.82%)
Jan 14, 2011 2.241 2.557 2.232 2.407 572,486 +0.17(+7.39%)
Jan 13, 2011 2.244 2.248 2.235 2.241 22,170 +0.00(+0.21%)
Jan 12, 2011 2.195 2.237 2.192 2.237 18,436 +0.01(+0.65%)
Jan 11, 2011 2.156 2.223 2.156 2.222 20,112 +0.02(+0.95%)
Jan 10, 2011 2.217 2.217 2.202 2.202 2,609 -0.02(-0.72%)
Jan 07, 2011 2.183 2.220 2.180 2.217 55,514 +0.02(+0.72%)
Jan 06, 2011 2.208 2.223 2.171 2.202 18,847 -0.02(-0.83%)
Jan 05, 2011 2.199 2.220 2.199 2.220 6,300 +0.02(+0.98%)
Jan 04, 2011 2.189 2.223 2.189 2.198 57,556 -0.01(-0.42%)
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.