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 (%)
Apr 29, 2011 2.269 2.281 2.269 2.281 9,973 -0.00(-0.13%)
Apr 28, 2011 2.281 2.284 2.275 2.284 8,153 +0.00(+0.13%)
Apr 27, 2011 2.300 2.300 2.269 2.281 18,426 -0.01(-0.59%)
Apr 26, 2011 2.266 2.295 2.266 2.295 9,617 +0.04(+1.55%)
Apr 25, 2011 2.235 2.282 2.235 2.260 5,201 -0.02(-0.81%)
Apr 21, 2011 2.297 2.297 2.243 2.278 16,189 +0.01(+0.27%)
Apr 20, 2011 2.244 2.272 2.238 2.272 6,972 +0.03(+1.23%)
Apr 19, 2011 2.229 2.244 2.202 2.244 67,914 +0.03(+1.53%)
Apr 18, 2011 2.202 2.214 2.202 2.211 21,851 -0.04(-1.90%)
Apr 15, 2011 2.269 2.269 2.235 2.254 17,937 +0.00(+0.14%)
Apr 14, 2011 2.198 2.251 2.198 2.251 26,906 +0.03(+1.24%)
Apr 13, 2011 2.248 2.263 2.134 2.223 181,299 -0.04(-1.76%)
Apr 12, 2011 2.306 2.306 2.244 2.263 41,879 +0.01(+0.41%)
Apr 11, 2011 2.278 2.288 2.254 2.254 10,410 -0.02(-0.94%)
Apr 08, 2011 2.306 2.306 2.275 2.275 18,778 -0.02(-0.80%)
Apr 07, 2011 2.306 2.313 2.291 2.294 39,054 -0.02(-0.74%)
Apr 06, 2011 2.290 2.315 2.276 2.311 8,264 +0.01(+0.36%)
Apr 05, 2011 2.290 2.309 2.290 2.302 10,925 +0.02(+0.66%)
Apr 04, 2011 2.284 2.306 2.284 2.287 20,595 +0.00(+0.13%)
Apr 01, 2011 2.269 2.300 2.267 2.284 35,636 +0.02(+0.68%)
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%)
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.