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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 2.192 2.195 2.177 2.189 73,096 +0.02(+0.79%)
Jun 29, 2011 2.165 2.177 2.162 2.172 17,285 +0.02(+1.06%)
Jun 28, 2011 2.161 2.165 2.146 2.149 80,885 -0.01(-0.43%)
Jun 27, 2011 2.142 2.168 2.137 2.159 35,017 +0.04(+1.88%)
Jun 24, 2011 2.177 2.177 2.119 2.119 18,110 -0.06(-2.68%)
Jun 23, 2011 2.131 2.177 2.122 2.177 76,840 +0.02(+0.97%)
Jun 22, 2011 2.156 2.162 2.142 2.156 113,580 +0.00(+0.03%)
Jun 21, 2011 2.116 2.177 2.116 2.156 36,292 +0.05(+2.48%)
Jun 20, 2011 2.103 2.114 2.097 2.103 25,764 -0.01(-0.44%)
Jun 17, 2011 2.091 2.131 2.091 2.113 16,058 -0.00(-0.16%)
Jun 16, 2011 2.122 2.131 2.116 2.116 10,436 -0.00(-0.22%)
Jun 15, 2011 2.152 2.152 2.110 2.121 23,530 -0.03(-1.62%)
Jun 14, 2011 2.143 2.159 2.143 2.156 21,329 +0.02(+1.15%)
Jun 13, 2011 2.134 2.134 2.116 2.131 97,514 -0.00(-0.14%)
Jun 10, 2011 2.134 2.151 2.131 2.134 83,190 -0.05(-2.38%)
Jun 09, 2011 2.168 2.186 2.159 2.186 154,223 +0.05(+2.18%)
Jun 08, 2011 2.162 2.180 2.137 2.140 56,568 -0.03(-1.26%)
Jun 07, 2011 2.177 2.177 2.156 2.167 12,663 +0.01(+0.67%)
Jun 06, 2011 2.177 2.183 2.149 2.152 28,993 -0.03(-1.27%)
Jun 03, 2011 2.177 2.203 2.177 2.180 53,845 -0.03(-1.52%)
May 24, 2011 2.260 2.260 2.208 2.214 6,464 -0.02(-1.10%)
May 23, 2011 2.241 2.241 2.238 2.238 12,269 +0.01(+0.27%)
May 20, 2011 2.223 2.232 2.223 2.232 4,892 -0.02(-0.82%)
May 18, 2011 2.241 2.251 2.251 2.251 10,110 +0.03(+1.24%)
May 17, 2011 2.254 2.254 2.223 2.223 21,482 -0.03(-1.23%)
May 16, 2011 2.248 2.254 2.214 2.251 23,595 +0.01(+0.55%)
May 13, 2011 2.269 2.269 2.238 2.238 2,446 -0.02(-0.68%)
May 11, 2011 2.275 2.254 2.254 2.254 9,784 -0.01(-0.54%)
May 10, 2011 2.254 2.281 2.229 2.266 35,447 +0.03(+1.32%)
May 09, 2011 2.211 2.244 2.211 2.236 13,945 +0.02(+0.75%)
May 06, 2011 2.211 2.232 2.211 2.220 29,437 +0.01(+0.46%)
May 05, 2011 2.223 2.226 2.202 2.210 15,784 -0.02(-1.00%)
May 04, 2011 2.214 2.235 2.208 2.232 6,196 -0.01(-0.36%)
May 03, 2011 2.248 2.248 2.214 2.240 17,474 -0.04(-1.73%)
May 02, 2011 2.280 2.300 2.280 2.280 4,304 -0.00(-0.07%)
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%)
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.