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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 2.147 2.147 2.144 2.147 68,293 +0.00(+0.14%)
Mar 30, 2011 2.144 2.152 2.135 2.144 60,927 +0.01(+0.68%)
Mar 29, 2011 2.127 2.141 2.127 2.129 19,867 +0.02(+0.76%)
Mar 28, 2011 2.144 2.150 2.113 2.113 21,339 -0.03(-1.42%)
Mar 25, 2011 2.138 2.153 2.138 2.144 19,468 +0.02(+1.09%)
Mar 24, 2011 2.074 2.156 2.074 2.121 37,374 -0.02(-0.80%)
Mar 23, 2011 2.118 2.138 2.118 2.138 12,967 +0.02(+0.94%)
Mar 22, 2011 2.115 2.118 2.100 2.118 9,478 +0.01(+0.28%)
Mar 21, 2011 2.106 2.118 2.060 2.112 55,112 +0.05(+2.52%)
Mar 18, 2011 2.083 2.083 2.054 2.060 82,877 -0.01(-0.43%)
Mar 17, 2011 2.071 2.071 2.016 2.069 17,234 +0.01(+0.44%)
Mar 16, 2011 2.045 2.074 2.019 2.060 117,690 +0.00(+0.00%)
Mar 15, 2011 2.031 2.066 2.013 2.060 252,536 -0.01(-0.42%)
Mar 14, 2011 2.057 2.069 2.051 2.069 26,175 -0.01(-0.28%)
Mar 11, 2011 2.048 2.089 2.034 2.074 44,378 +0.02(+0.85%)
Mar 10, 2011 2.060 2.083 2.057 2.057 32,735 -0.04(-1.83%)
Mar 09, 2011 2.080 2.095 2.080 2.095 2,736 +0.01(+0.31%)
Mar 08, 2011 2.074 2.118 2.074 2.089 152,528 +0.02(+1.12%)
Mar 07, 2011 2.098 2.103 2.045 2.066 30,560 -0.03(-1.38%)
Mar 04, 2011 2.100 2.103 2.095 2.095 7,197 -0.01(-0.28%)
Mar 03, 2011 2.083 2.118 2.083 2.100 46,708 +0.03(+1.54%)
Mar 02, 2011 2.045 2.112 2.045 2.069 226,761 +0.00(+0.11%)
Mar 01, 2011 2.089 2.095 2.048 2.066 61,995 -0.02(-1.08%)
Feb 28, 2011 2.089 2.093 2.077 2.089 62,747 +0.00(+0.00%)
Feb 25, 2011 2.063 2.103 2.063 2.089 51,593 +0.03(+1.41%)
Feb 24, 2011 2.074 2.091 2.057 2.060 37,464 -0.03(-1.39%)
Feb 23, 2011 2.121 2.121 2.071 2.089 128,069 -0.03(-1.64%)
Feb 22, 2011 2.161 2.161 2.124 2.124 10,654 -0.04(-1.74%)
Feb 18, 2011 2.138 2.182 2.138 2.161 56,660 -0.03(-1.32%)
Feb 17, 2011 2.202 2.202 2.150 2.190 11,574 +0.02(+0.94%)
Feb 16, 2011 2.150 2.170 2.147 2.170 11,747 +0.02(+0.80%)
Feb 15, 2011 2.205 2.205 2.132 2.153 35,472 -0.02(-1.05%)
Feb 14, 2011 2.144 2.179 2.138 2.176 22,404 +0.03(+1.60%)
Feb 11, 2011 2.161 2.161 2.138 2.142 6,438 -0.02(-0.78%)
Feb 10, 2011 2.106 2.158 2.095 2.158 18,182 +0.03(+1.50%)
Feb 09, 2011 2.118 2.135 2.118 2.127 18,323 -0.03(-1.61%)
Feb 08, 2011 2.167 2.167 2.129 2.161 71,499 -0.01(-0.29%)
Feb 07, 2011 2.121 2.176 2.121 2.168 6,032 +0.01(+0.30%)
Feb 04, 2011 2.219 2.219 2.138 2.161 24,128 +0.01(+0.54%)
Feb 03, 2011 2.127 2.202 2.118 2.150 56,039 +0.03(+1.51%)
Feb 02, 2011 2.129 2.135 2.118 2.118 38,701 -0.02(-0.96%)
Feb 01, 2011 2.120 2.138 2.118 2.138 83,566 +0.03(+1.25%)
Jan 31, 2011 2.138 2.138 2.089 2.112 95,058 +0.01(+0.28%)
Jan 28, 2011 2.202 2.202 2.103 2.106 38,701 -0.03(-1.44%)
Jan 27, 2011 2.179 2.179 2.118 2.137 67,362 +0.01(+0.46%)
Jan 26, 2011 2.141 2.147 2.112 2.127 21,008 +0.01(+0.44%)
Jan 25, 2011 2.115 2.118 2.095 2.118 17,113 +0.00(+0.14%)
Jan 24, 2011 2.129 2.129 2.103 2.115 18,371 -0.01(-0.68%)
Jan 21, 2011 2.147 2.158 2.109 2.129 45,271 +0.01(+0.55%)
Jan 20, 2011 2.118 2.139 2.095 2.118 70,316 -0.02(-0.95%)
Jan 19, 2011 2.161 2.176 2.121 2.138 69,537 -0.05(-2.38%)
Jan 18, 2011 2.266 2.289 2.121 2.190 248,159 -0.09(-3.82%)
Jan 14, 2011 2.121 2.420 2.112 2.277 605,054 +0.16(+7.39%)
Jan 13, 2011 2.124 2.127 2.115 2.121 23,432 +0.00(+0.21%)
Jan 12, 2011 2.077 2.116 2.074 2.116 19,485 +0.01(+0.65%)
Jan 11, 2011 2.040 2.103 2.040 2.103 21,257 +0.02(+0.95%)
Jan 10, 2011 2.098 2.098 2.083 2.083 2,757 -0.02(-0.72%)
Jan 07, 2011 2.066 2.100 2.063 2.098 58,673 +0.02(+0.72%)
Jan 06, 2011 2.089 2.103 2.054 2.083 19,919 -0.02(-0.83%)
Jan 05, 2011 2.080 2.100 2.080 2.100 6,659 +0.02(+0.98%)
Jan 04, 2011 2.071 2.103 2.071 2.080 60,830 -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.