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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 2.284 2.284 2.232 2.238 6,394 -0.02(-1.10%)
May 23, 2011 2.266 2.266 2.263 2.263 12,136 +0.01(+0.27%)
May 20, 2011 2.247 2.257 2.247 2.257 4,839 -0.02(-0.82%)
May 18, 2011 2.266 2.275 2.275 2.275 10,001 +0.03(+1.24%)
May 17, 2011 2.278 2.278 2.247 2.247 21,250 -0.03(-1.23%)
May 16, 2011 2.272 2.278 2.238 2.275 23,341 +0.01(+0.55%)
May 13, 2011 2.294 2.294 2.263 2.263 2,419 -0.02(-0.68%)
May 11, 2011 2.300 2.278 2.278 2.278 9,678 -0.01(-0.54%)
May 10, 2011 2.278 2.306 2.253 2.291 35,065 +0.03(+1.32%)
May 09, 2011 2.235 2.269 2.235 2.261 13,795 +0.02(+0.75%)
May 06, 2011 2.235 2.257 2.235 2.244 29,119 +0.01(+0.46%)
May 05, 2011 2.247 2.250 2.226 2.234 15,614 -0.02(-1.00%)
May 04, 2011 2.238 2.260 2.232 2.257 6,129 -0.01(-0.36%)
May 03, 2011 2.272 2.272 2.238 2.265 17,285 -0.04(-1.73%)
May 02, 2011 2.305 2.325 2.305 2.305 4,258 -0.00(-0.07%)
Apr 29, 2011 2.294 2.306 2.294 2.306 9,865 -0.00(-0.13%)
Apr 28, 2011 2.306 2.309 2.300 2.309 8,065 +0.00(+0.13%)
Apr 27, 2011 2.325 2.325 2.294 2.306 18,227 -0.01(-0.59%)
Apr 26, 2011 2.291 2.320 2.291 2.320 9,514 +0.04(+1.55%)
Apr 25, 2011 2.260 2.307 2.260 2.284 5,145 -0.02(-0.81%)
Apr 21, 2011 2.322 2.322 2.267 2.303 16,014 +0.01(+0.27%)
Apr 20, 2011 2.269 2.297 2.263 2.297 6,897 +0.03(+1.23%)
Apr 19, 2011 2.253 2.269 2.226 2.269 67,182 +0.03(+1.53%)
Apr 18, 2011 2.226 2.238 2.226 2.235 21,615 -0.04(-1.90%)
Apr 15, 2011 2.294 2.294 2.260 2.278 17,744 +0.00(+0.14%)
Apr 14, 2011 2.222 2.275 2.222 2.275 26,616 +0.03(+1.24%)
Apr 13, 2011 2.272 2.288 2.157 2.247 179,344 -0.04(-1.76%)
Apr 12, 2011 2.331 2.331 2.269 2.287 41,427 +0.01(+0.41%)
Apr 11, 2011 2.303 2.313 2.278 2.278 10,298 -0.02(-0.94%)
Apr 08, 2011 2.331 2.331 2.300 2.300 18,576 -0.02(-0.80%)
Apr 07, 2011 2.331 2.338 2.316 2.319 38,633 -0.02(-0.74%)
Apr 06, 2011 2.315 2.340 2.301 2.336 8,175 +0.01(+0.36%)
Apr 05, 2011 2.315 2.334 2.315 2.328 10,807 +0.02(+0.66%)
Apr 04, 2011 2.309 2.331 2.309 2.312 20,373 +0.00(+0.13%)
Apr 01, 2011 2.294 2.325 2.292 2.309 35,252 +0.02(+0.68%)
Mar 31, 2011 2.294 2.294 2.291 2.294 63,920 +0.00(+0.14%)
Mar 30, 2011 2.291 2.299 2.281 2.291 57,026 +0.02(+0.68%)
Mar 29, 2011 2.272 2.288 2.272 2.275 18,595 +0.02(+0.76%)
Mar 28, 2011 2.291 2.297 2.258 2.258 19,973 -0.03(-1.42%)
Mar 25, 2011 2.284 2.300 2.284 2.291 18,221 +0.02(+1.09%)
Mar 24, 2011 2.216 2.303 2.216 2.266 34,981 -0.02(-0.80%)
Mar 23, 2011 2.263 2.284 2.263 2.284 12,136 +0.02(+0.94%)
Mar 22, 2011 2.260 2.263 2.244 2.263 8,872 +0.01(+0.27%)
Mar 21, 2011 2.250 2.263 2.201 2.257 51,583 +0.06(+2.52%)
Mar 18, 2011 2.226 2.226 2.195 2.201 77,570 -0.01(-0.43%)
Mar 17, 2011 2.213 2.213 2.154 2.210 16,130 +0.01(+0.44%)
Mar 16, 2011 2.185 2.216 2.157 2.201 110,155 +0.00(+0.00%)
Mar 15, 2011 2.170 2.207 2.151 2.201 236,367 -0.01(-0.42%)
Mar 14, 2011 2.198 2.210 2.191 2.210 24,499 -0.01(-0.28%)
Mar 11, 2011 2.188 2.232 2.173 2.216 41,537 +0.02(+0.85%)
Mar 10, 2011 2.201 2.226 2.198 2.198 30,639 -0.04(-1.83%)
Mar 09, 2011 2.222 2.239 2.222 2.239 2,561 +0.01(+0.31%)
Mar 08, 2011 2.216 2.263 2.216 2.232 142,762 +0.02(+1.12%)
Mar 07, 2011 2.241 2.247 2.185 2.207 28,603 -0.03(-1.38%)
Mar 04, 2011 2.244 2.247 2.238 2.238 6,736 -0.01(-0.28%)
Mar 03, 2011 2.226 2.263 2.226 2.244 43,718 +0.03(+1.54%)
Mar 02, 2011 2.185 2.257 2.185 2.210 212,241 +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.