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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 2.260 2.260 2.208 2.214 6,464 -0.02(-1.10%)
May 23, 2011 2.241 2.241 2.238 2.238 12,269 +0.01(+0.27%)
May 20, 2011 2.223 2.232 2.223 2.232 4,892 -0.02(-0.82%)
May 18, 2011 2.241 2.251 2.251 2.251 10,110 +0.03(+1.24%)
May 17, 2011 2.254 2.254 2.223 2.223 21,482 -0.03(-1.23%)
May 16, 2011 2.248 2.254 2.214 2.251 23,595 +0.01(+0.55%)
May 13, 2011 2.269 2.269 2.238 2.238 2,446 -0.02(-0.68%)
May 11, 2011 2.275 2.254 2.254 2.254 9,784 -0.01(-0.54%)
May 10, 2011 2.254 2.281 2.229 2.266 35,447 +0.03(+1.32%)
May 09, 2011 2.211 2.244 2.211 2.236 13,945 +0.02(+0.75%)
May 06, 2011 2.211 2.232 2.211 2.220 29,437 +0.01(+0.46%)
May 05, 2011 2.223 2.226 2.202 2.210 15,784 -0.02(-1.00%)
May 04, 2011 2.214 2.235 2.208 2.232 6,196 -0.01(-0.36%)
May 03, 2011 2.248 2.248 2.214 2.240 17,474 -0.04(-1.73%)
May 02, 2011 2.280 2.300 2.280 2.280 4,304 -0.00(-0.07%)
Apr 29, 2011 2.269 2.281 2.269 2.281 9,973 -0.00(-0.13%)
Apr 28, 2011 2.281 2.284 2.275 2.284 8,153 +0.00(+0.13%)
Apr 27, 2011 2.300 2.300 2.269 2.281 18,426 -0.01(-0.59%)
Apr 26, 2011 2.266 2.295 2.266 2.295 9,617 +0.04(+1.55%)
Apr 25, 2011 2.235 2.282 2.235 2.260 5,201 -0.02(-0.81%)
Apr 21, 2011 2.297 2.297 2.243 2.278 16,189 +0.01(+0.27%)
Apr 20, 2011 2.244 2.272 2.238 2.272 6,972 +0.03(+1.23%)
Apr 19, 2011 2.229 2.244 2.202 2.244 67,914 +0.03(+1.53%)
Apr 18, 2011 2.202 2.214 2.202 2.211 21,851 -0.04(-1.90%)
Apr 15, 2011 2.269 2.269 2.235 2.254 17,937 +0.00(+0.14%)
Apr 14, 2011 2.198 2.251 2.198 2.251 26,906 +0.03(+1.24%)
Apr 13, 2011 2.248 2.263 2.134 2.223 181,299 -0.04(-1.76%)
Apr 12, 2011 2.306 2.306 2.244 2.263 41,879 +0.01(+0.41%)
Apr 11, 2011 2.278 2.288 2.254 2.254 10,410 -0.02(-0.94%)
Apr 08, 2011 2.306 2.306 2.275 2.275 18,778 -0.02(-0.80%)
Apr 07, 2011 2.306 2.313 2.291 2.294 39,054 -0.02(-0.74%)
Apr 06, 2011 2.290 2.315 2.276 2.311 8,264 +0.01(+0.36%)
Apr 05, 2011 2.290 2.309 2.290 2.302 10,925 +0.02(+0.66%)
Apr 04, 2011 2.284 2.306 2.284 2.287 20,595 +0.00(+0.13%)
Apr 01, 2011 2.269 2.300 2.267 2.284 35,636 +0.02(+0.68%)
Mar 31, 2011 2.269 2.269 2.266 2.269 64,617 +0.00(+0.14%)
Mar 30, 2011 2.266 2.275 2.257 2.266 57,647 +0.02(+0.68%)
Mar 29, 2011 2.248 2.263 2.248 2.251 18,798 +0.02(+0.76%)
Mar 28, 2011 2.266 2.272 2.234 2.234 20,191 -0.03(-1.42%)
Mar 25, 2011 2.260 2.275 2.260 2.266 18,420 +0.02(+1.09%)
Mar 24, 2011 2.192 2.278 2.192 2.241 35,362 -0.02(-0.80%)
Mar 23, 2011 2.238 2.259 2.238 2.259 12,269 +0.02(+0.94%)
Mar 22, 2011 2.235 2.238 2.220 2.238 8,968 +0.01(+0.27%)
Mar 21, 2011 2.226 2.238 2.177 2.232 52,145 +0.05(+2.52%)
Mar 18, 2011 2.202 2.202 2.171 2.177 78,416 -0.01(-0.43%)
Mar 17, 2011 2.189 2.189 2.131 2.187 16,306 +0.01(+0.44%)
Mar 16, 2011 2.162 2.192 2.134 2.177 111,355 +0.00(+0.00%)
Mar 15, 2011 2.146 2.183 2.128 2.177 238,943 -0.01(-0.42%)
Mar 14, 2011 2.174 2.186 2.168 2.186 24,766 -0.01(-0.28%)
Mar 11, 2011 2.165 2.208 2.149 2.192 41,990 +0.02(+0.85%)
Mar 10, 2011 2.177 2.202 2.174 2.174 30,973 -0.04(-1.83%)
Mar 09, 2011 2.198 2.214 2.198 2.214 2,589 +0.01(+0.31%)
Mar 08, 2011 2.192 2.238 2.192 2.208 144,318 +0.02(+1.12%)
Mar 07, 2011 2.217 2.223 2.162 2.183 28,915 -0.03(-1.38%)
Mar 04, 2011 2.220 2.223 2.214 2.214 6,809 -0.01(-0.28%)
Mar 03, 2011 2.202 2.238 2.202 2.220 44,194 +0.03(+1.54%)
Mar 02, 2011 2.162 2.232 2.162 2.186 214,555 +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.