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

Herzfeld Caribbean (NQ: CUBA )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 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 (%)
May 24, 2011 2.271 2.271 2.219 2.225 6,432 -0.02(-1.10%)
May 23, 2011 2.252 2.252 2.249 2.249 12,208 +0.01(+0.27%)
May 20, 2011 2.234 2.243 2.234 2.243 4,867 -0.02(-0.82%)
May 18, 2011 2.253 2.262 2.262 2.262 10,060 +0.03(+1.24%)
May 17, 2011 2.265 2.265 2.234 2.234 21,376 -0.03(-1.23%)
May 16, 2011 2.259 2.265 2.225 2.262 23,479 +0.01(+0.55%)
May 13, 2011 2.280 2.280 2.249 2.249 2,433 -0.02(-0.68%)
May 11, 2011 2.286 2.265 2.265 2.265 9,735 -0.01(-0.54%)
May 10, 2011 2.265 2.292 2.240 2.277 35,272 +0.03(+1.32%)
May 09, 2011 2.222 2.256 2.222 2.248 13,876 +0.02(+0.75%)
May 06, 2011 2.222 2.243 2.222 2.231 29,291 +0.01(+0.46%)
May 05, 2011 2.234 2.237 2.212 2.221 15,706 -0.02(-1.00%)
May 04, 2011 2.225 2.246 2.219 2.243 6,165 -0.01(-0.36%)
May 03, 2011 2.259 2.259 2.225 2.251 17,387 -0.04(-1.74%)
May 02, 2011 2.291 2.311 2.291 2.291 4,283 -0.00(-0.07%)
Apr 29, 2011 2.280 2.293 2.280 2.293 9,923 -0.00(-0.13%)
Apr 28, 2011 2.293 2.296 2.286 2.296 8,113 +0.00(+0.13%)
Apr 27, 2011 2.311 2.311 2.280 2.293 18,335 -0.01(-0.59%)
Apr 26, 2011 2.277 2.306 2.277 2.306 9,570 +0.04(+1.55%)
Apr 25, 2011 2.246 2.293 2.246 2.271 5,176 -0.02(-0.81%)
Apr 21, 2011 2.308 2.308 2.254 2.290 16,109 +0.01(+0.27%)
Apr 20, 2011 2.256 2.283 2.249 2.283 6,938 +0.03(+1.23%)
Apr 19, 2011 2.240 2.256 2.213 2.256 67,578 +0.03(+1.53%)
Apr 18, 2011 2.212 2.225 2.212 2.222 21,743 -0.04(-1.90%)
Apr 15, 2011 2.280 2.280 2.246 2.265 17,848 +0.00(+0.14%)
Apr 14, 2011 2.209 2.262 2.209 2.262 26,773 +0.03(+1.24%)
Apr 13, 2011 2.259 2.274 2.145 2.234 180,402 -0.04(-1.76%)
Apr 12, 2011 2.317 2.317 2.256 2.274 41,672 +0.01(+0.41%)
Apr 11, 2011 2.290 2.300 2.265 2.265 10,358 -0.02(-0.94%)
Apr 08, 2011 2.317 2.317 2.286 2.286 18,686 -0.02(-0.80%)
Apr 07, 2011 2.317 2.324 2.303 2.305 38,861 -0.02(-0.74%)
Apr 06, 2011 2.302 2.326 2.287 2.322 8,223 +0.01(+0.36%)
Apr 05, 2011 2.302 2.320 2.302 2.314 10,871 +0.02(+0.66%)
Apr 04, 2011 2.296 2.317 2.296 2.299 20,493 +0.00(+0.13%)
Apr 01, 2011 2.280 2.311 2.278 2.296 35,460 +0.02(+0.68%)
Mar 31, 2011 2.280 2.280 2.277 2.280 64,297 +0.00(+0.14%)
Mar 30, 2011 2.277 2.286 2.268 2.277 57,362 +0.02(+0.68%)
Mar 29, 2011 2.259 2.274 2.259 2.262 18,705 +0.02(+0.76%)
Mar 28, 2011 2.277 2.283 2.245 2.245 20,091 -0.03(-1.42%)
Mar 25, 2011 2.271 2.286 2.271 2.277 18,329 +0.02(+1.09%)
Mar 24, 2011 2.203 2.289 2.203 2.253 35,188 -0.02(-0.80%)
Mar 23, 2011 2.249 2.271 2.249 2.271 12,208 +0.02(+0.94%)
Mar 22, 2011 2.246 2.249 2.231 2.249 8,924 +0.01(+0.27%)
Mar 21, 2011 2.237 2.249 2.188 2.243 51,888 +0.06(+2.52%)
Mar 18, 2011 2.212 2.212 2.182 2.188 78,028 -0.01(-0.43%)
Mar 17, 2011 2.200 2.200 2.142 2.197 16,226 +0.01(+0.44%)
Mar 16, 2011 2.172 2.203 2.145 2.188 110,805 +0.00(+0.00%)
Mar 15, 2011 2.157 2.194 2.138 2.188 237,762 -0.01(-0.42%)
Mar 14, 2011 2.185 2.197 2.179 2.197 24,644 -0.01(-0.28%)
Mar 11, 2011 2.175 2.219 2.160 2.203 41,782 +0.02(+0.85%)
Mar 10, 2011 2.188 2.212 2.185 2.185 30,820 -0.04(-1.83%)
Mar 09, 2011 2.209 2.225 2.209 2.225 2,576 +0.01(+0.31%)
Mar 08, 2011 2.203 2.249 2.203 2.219 143,604 +0.02(+1.12%)
Mar 07, 2011 2.228 2.234 2.172 2.194 28,772 -0.03(-1.38%)
Mar 04, 2011 2.231 2.234 2.225 2.225 6,776 -0.01(-0.28%)
Mar 03, 2011 2.212 2.249 2.212 2.231 43,976 +0.03(+1.54%)
Mar 02, 2011 2.172 2.243 2.172 2.197 213,494 +0.00(+0.11%)
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.