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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 2.205 2.208 2.189 2.201 72,691 +0.02(+0.79%)
Jun 29, 2011 2.177 2.189 2.174 2.184 17,189 +0.02(+1.06%)
Jun 28, 2011 2.173 2.177 2.158 2.161 80,436 -0.01(-0.43%)
Jun 27, 2011 2.154 2.180 2.149 2.171 34,823 +0.04(+1.88%)
Jun 24, 2011 2.189 2.189 2.131 2.131 18,009 -0.06(-2.68%)
Jun 23, 2011 2.143 2.189 2.134 2.189 76,414 +0.02(+0.97%)
Jun 22, 2011 2.168 2.174 2.154 2.168 112,950 +0.00(+0.03%)
Jun 21, 2011 2.127 2.189 2.127 2.168 36,091 +0.05(+2.48%)
Jun 20, 2011 2.115 2.126 2.109 2.115 25,621 -0.01(-0.44%)
Jun 17, 2011 2.103 2.143 2.103 2.124 15,969 -0.00(-0.16%)
Jun 16, 2011 2.134 2.143 2.128 2.128 10,378 -0.00(-0.22%)
Jun 15, 2011 2.164 2.164 2.121 2.132 23,400 -0.04(-1.62%)
Jun 14, 2011 2.155 2.171 2.155 2.168 21,211 +0.02(+1.15%)
Jun 13, 2011 2.146 2.146 2.127 2.143 96,974 -0.00(-0.14%)
Jun 10, 2011 2.146 2.163 2.143 2.146 82,729 -0.05(-2.38%)
Jun 09, 2011 2.180 2.198 2.171 2.198 153,368 +0.05(+2.18%)
Jun 08, 2011 2.174 2.192 2.149 2.152 56,254 -0.03(-1.26%)
Jun 07, 2011 2.189 2.189 2.168 2.179 12,593 +0.01(+0.67%)
Jun 06, 2011 2.189 2.195 2.161 2.164 28,832 -0.03(-1.27%)
Jun 03, 2011 2.189 2.216 2.189 2.192 53,546 -0.03(-1.52%)
May 24, 2011 2.272 2.272 2.220 2.226 6,428 -0.02(-1.10%)
May 23, 2011 2.254 2.254 2.251 2.251 12,201 +0.01(+0.27%)
May 20, 2011 2.235 2.245 2.235 2.245 4,864 -0.02(-0.82%)
May 18, 2011 2.254 2.263 2.263 2.263 10,054 +0.03(+1.24%)
May 17, 2011 2.266 2.266 2.235 2.235 21,363 -0.03(-1.23%)
May 16, 2011 2.260 2.266 2.226 2.263 23,465 +0.01(+0.55%)
May 13, 2011 2.282 2.282 2.251 2.251 2,432 -0.02(-0.68%)
May 11, 2011 2.288 2.266 2.266 2.266 9,729 -0.01(-0.54%)
May 10, 2011 2.266 2.294 2.242 2.279 35,251 +0.03(+1.32%)
May 09, 2011 2.223 2.257 2.223 2.249 13,868 +0.02(+0.75%)
May 06, 2011 2.223 2.245 2.223 2.232 29,273 +0.01(+0.46%)
May 05, 2011 2.235 2.238 2.214 2.222 15,697 -0.02(-1.00%)
May 04, 2011 2.226 2.248 2.220 2.245 6,162 -0.01(-0.36%)
May 03, 2011 2.260 2.260 2.226 2.253 17,377 -0.04(-1.73%)
May 02, 2011 2.292 2.312 2.292 2.292 4,281 -0.00(-0.07%)
Apr 29, 2011 2.282 2.294 2.282 2.294 9,917 -0.00(-0.13%)
Apr 28, 2011 2.294 2.297 2.288 2.297 8,108 +0.00(+0.13%)
Apr 27, 2011 2.312 2.312 2.282 2.294 18,324 -0.01(-0.59%)
Apr 26, 2011 2.279 2.308 2.279 2.308 9,564 +0.04(+1.55%)
Apr 25, 2011 2.248 2.295 2.248 2.272 5,173 -0.02(-0.81%)
Apr 21, 2011 2.309 2.309 2.255 2.291 16,099 +0.01(+0.27%)
Apr 20, 2011 2.257 2.285 2.251 2.285 6,934 +0.03(+1.23%)
Apr 19, 2011 2.242 2.257 2.214 2.257 67,538 +0.03(+1.53%)
Apr 18, 2011 2.214 2.226 2.214 2.223 21,729 -0.04(-1.90%)
Apr 15, 2011 2.282 2.282 2.248 2.266 17,838 +0.00(+0.14%)
Apr 14, 2011 2.211 2.263 2.211 2.263 26,757 +0.03(+1.24%)
Apr 13, 2011 2.260 2.275 2.146 2.235 180,293 -0.04(-1.76%)
Apr 12, 2011 2.319 2.319 2.257 2.275 41,646 +0.01(+0.41%)
Apr 11, 2011 2.291 2.301 2.266 2.266 10,352 -0.02(-0.94%)
Apr 08, 2011 2.319 2.319 2.288 2.288 18,674 -0.02(-0.80%)
Apr 07, 2011 2.319 2.326 2.304 2.306 38,838 -0.02(-0.74%)
Apr 06, 2011 2.303 2.328 2.289 2.324 8,218 +0.01(+0.36%)
Apr 05, 2011 2.303 2.321 2.303 2.315 10,864 +0.02(+0.66%)
Apr 04, 2011 2.297 2.319 2.297 2.300 20,481 +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.