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 (%)
Jul 29, 2011 2.095 2.107 2.077 2.077 120,966 -0.04(-1.75%)
Jul 28, 2011 2.120 2.133 2.114 2.114 41,376 -0.01(-0.29%)
Jul 27, 2011 2.151 2.151 2.099 2.120 60,458 -0.05(-2.27%)
Jul 26, 2011 2.166 2.173 2.120 2.169 160,045 -0.02(-0.77%)
Jul 25, 2011 2.151 2.203 2.151 2.186 49,583 -0.02(-1.05%)
Jul 22, 2011 2.209 2.216 2.188 2.209 92,998 +0.00(+0.01%)
Jul 21, 2011 2.169 2.212 2.169 2.209 677,131 +0.03(+1.26%)
Jul 20, 2011 2.175 2.185 2.163 2.182 30,183 +0.01(+0.28%)
Jul 19, 2011 2.148 2.175 2.142 2.175 14,992 +0.02(+1.15%)
Jul 18, 2011 2.163 2.163 2.111 2.151 44,855 -0.02(-0.85%)
Jul 15, 2011 2.216 2.216 2.169 2.169 16,352 +0.00(+0.14%)
Jul 14, 2011 2.182 2.182 2.166 2.166 22,392 -0.02(-1.13%)
Jul 13, 2011 2.200 2.200 2.185 2.191 23,213 +0.02(+0.71%)
Jul 12, 2011 2.169 2.185 2.163 2.175 34,805 +0.00(+0.00%)
Jul 11, 2011 2.172 2.179 2.166 2.175 40,867 -0.06(-2.49%)
Jul 08, 2011 2.194 2.231 2.194 2.231 30,459 -0.00(-0.14%)
Jul 07, 2011 2.172 2.234 2.172 2.234 52,248 +0.01(+0.55%)
Jul 06, 2011 2.208 2.222 2.208 2.222 4,559 +0.00(+0.00%)
Jul 05, 2011 2.240 2.240 2.222 2.222 6,639 -0.02(-0.83%)
Jul 01, 2011 2.216 2.243 2.216 2.240 30,829 +0.04(+1.82%)
Jun 30, 2011 2.203 2.206 2.188 2.200 72,735 +0.02(+0.79%)
Jun 29, 2011 2.175 2.188 2.173 2.183 17,199 +0.02(+1.06%)
Jun 28, 2011 2.172 2.176 2.157 2.160 80,485 -0.01(-0.43%)
Jun 27, 2011 2.153 2.179 2.148 2.169 34,844 +0.04(+1.88%)
Jun 24, 2011 2.188 2.188 2.129 2.129 18,020 -0.06(-2.68%)
Jun 23, 2011 2.142 2.188 2.132 2.188 76,461 +0.02(+0.97%)
Jun 22, 2011 2.166 2.172 2.153 2.167 113,018 +0.00(+0.03%)
Jun 21, 2011 2.126 2.188 2.126 2.166 36,112 +0.05(+2.48%)
Jun 20, 2011 2.114 2.124 2.108 2.114 25,637 -0.01(-0.44%)
Jun 17, 2011 2.102 2.142 2.102 2.123 15,979 -0.00(-0.16%)
Jun 16, 2011 2.132 2.142 2.127 2.127 10,384 -0.00(-0.22%)
Jun 15, 2011 2.163 2.163 2.120 2.131 23,414 -0.04(-1.62%)
Jun 14, 2011 2.154 2.169 2.154 2.166 21,223 +0.02(+1.15%)
Jun 13, 2011 2.145 2.145 2.126 2.142 97,032 -0.00(-0.14%)
Jun 10, 2011 2.145 2.162 2.142 2.145 82,779 -0.05(-2.38%)
Jun 09, 2011 2.179 2.197 2.169 2.197 153,460 +0.05(+2.18%)
Jun 08, 2011 2.172 2.191 2.148 2.150 56,288 -0.03(-1.26%)
Jun 07, 2011 2.188 2.188 2.166 2.178 12,601 +0.01(+0.67%)
Jun 06, 2011 2.188 2.194 2.160 2.163 28,850 -0.03(-1.27%)
Jun 03, 2011 2.188 2.214 2.188 2.191 53,578 -0.03(-1.52%)
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%)
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.