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

Herzfeld Caribbean (NQ: CUBA )

2.290 +0.050 (+2.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Feb 28, 2011 2.220 2.224 2.208 2.220 59,040 +0.00(+0.00%)
Feb 25, 2011 2.192 2.235 2.192 2.220 48,545 +0.03(+1.41%)
Feb 24, 2011 2.205 2.222 2.186 2.189 35,251 -0.03(-1.39%)
Feb 23, 2011 2.254 2.254 2.201 2.220 120,504 -0.04(-1.64%)
Feb 22, 2011 2.297 2.297 2.257 2.257 10,024 -0.04(-1.75%)
Feb 18, 2011 2.272 2.318 2.272 2.297 53,313 -0.03(-1.32%)
Feb 17, 2011 2.340 2.340 2.285 2.328 10,890 +0.02(+0.94%)
Feb 16, 2011 2.285 2.306 2.282 2.306 11,053 +0.02(+0.79%)
Feb 15, 2011 2.343 2.343 2.266 2.288 33,376 -0.02(-1.05%)
Feb 14, 2011 2.279 2.316 2.272 2.312 21,081 +0.04(+1.60%)
Feb 11, 2011 2.297 2.297 2.272 2.276 6,058 -0.02(-0.78%)
Feb 10, 2011 2.239 2.294 2.226 2.294 17,108 +0.03(+1.50%)
Feb 09, 2011 2.251 2.269 2.251 2.260 17,241 -0.04(-1.61%)
Feb 08, 2011 2.303 2.303 2.262 2.297 67,275 -0.01(-0.29%)
Feb 07, 2011 2.254 2.312 2.254 2.304 5,675 +0.01(+0.30%)
Feb 04, 2011 2.359 2.359 2.272 2.297 22,702 +0.01(+0.54%)
Feb 03, 2011 2.260 2.340 2.251 2.285 52,729 +0.03(+1.51%)
Feb 02, 2011 2.263 2.269 2.251 2.251 36,415 -0.02(-0.96%)
Feb 01, 2011 2.253 2.273 2.251 2.273 78,630 +0.03(+1.25%)
Jan 31, 2011 2.272 2.272 2.220 2.245 89,443 +0.01(+0.28%)
Jan 28, 2011 2.340 2.340 2.235 2.238 36,415 -0.03(-1.44%)
Jan 27, 2011 2.316 2.316 2.251 2.271 63,383 +0.01(+0.46%)
Jan 26, 2011 2.275 2.282 2.245 2.261 19,767 +0.01(+0.44%)
Jan 25, 2011 2.248 2.251 2.226 2.251 16,102 +0.00(+0.14%)
Jan 24, 2011 2.263 2.263 2.235 2.248 17,286 -0.02(-0.68%)
Jan 21, 2011 2.282 2.294 2.242 2.263 42,597 +0.01(+0.55%)
Jan 20, 2011 2.251 2.273 2.226 2.251 66,162 -0.02(-0.95%)
Jan 19, 2011 2.297 2.312 2.254 2.272 65,429 -0.06(-2.38%)
Jan 18, 2011 2.408 2.433 2.254 2.328 233,499 -0.09(-3.82%)
Jan 14, 2011 2.254 2.571 2.245 2.420 569,312 +0.17(+7.39%)
Jan 13, 2011 2.257 2.260 2.248 2.254 22,047 +0.00(+0.21%)
Jan 12, 2011 2.208 2.249 2.205 2.249 18,334 +0.01(+0.65%)
Jan 11, 2011 2.168 2.235 2.168 2.235 20,001 +0.02(+0.95%)
Jan 10, 2011 2.229 2.229 2.214 2.214 2,594 -0.02(-0.72%)
Jan 07, 2011 2.195 2.232 2.192 2.230 55,207 +0.02(+0.72%)
Jan 06, 2011 2.220 2.235 2.183 2.214 18,742 -0.02(-0.83%)
Jan 05, 2011 2.211 2.232 2.211 2.232 6,266 +0.02(+0.98%)
Jan 04, 2011 2.201 2.235 2.201 2.211 57,237 -0.01(-0.42%)
Jan 03, 2011 2.226 2.229 2.208 2.220 36,493 +0.01(+0.42%)
Dec 31, 2010 2.174 2.211 2.174 2.211 6,956 +0.04(+1.99%)
Dec 30, 2010 2.180 2.208 2.158 2.168 55,910 -0.03(-1.40%)
Dec 29, 2010 2.205 2.221 2.195 2.198 21,892 -0.01(-0.42%)
Dec 28, 2010 2.192 2.208 2.189 2.208 7,615 -0.00(-0.14%)
Dec 27, 2010 2.205 2.211 2.198 2.211 7,900 +0.00(+0.00%)
Dec 23, 2010 2.214 2.223 2.211 2.211 13,621 -0.01(-0.42%)
Dec 22, 2010 2.189 2.223 2.189 2.220 1,297 +0.02(+0.98%)
Dec 21, 2010 2.201 2.214 2.198 2.198 12,561 +0.04(+1.86%)
Dec 20, 2010 2.177 2.193 2.158 2.158 23,877 -0.02(-1.13%)
Dec 17, 2010 2.217 2.217 2.183 2.183 1,621 +0.02(+0.96%)
Dec 16, 2010 2.134 2.168 2.118 2.162 30,298 +0.01(+0.61%)
Dec 15, 2010 2.158 2.161 2.149 2.149 1,696 -0.03(-1.55%)
Dec 14, 2010 2.217 2.217 2.183 2.183 12,616 -0.01(-0.56%)
Dec 13, 2010 2.180 2.195 2.174 2.195 18,661 +0.01(+0.28%)
Dec 10, 2010 2.189 2.195 2.162 2.189 24,324 -0.02(-1.11%)
Dec 09, 2010 2.198 2.214 2.183 2.214 11,675 +0.02(+0.98%)
Dec 08, 2010 2.201 2.205 2.186 2.192 40,541 -0.02(-0.84%)
Dec 07, 2010 2.189 2.217 2.177 2.211 46,910 +0.04(+1.99%)
Dec 06, 2010 2.174 2.180 2.158 2.168 16,660 -0.02(-0.84%)
Dec 03, 2010 2.137 2.189 2.137 2.186 85,087 -0.00(-0.23%)
Dec 02, 2010 2.171 2.198 2.171 2.191 12,603 +0.03(+1.22%)
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.