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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 31, 2011 2.144 2.144 2.141 2.144 68,396 +0.00(+0.14%)
Mar 30, 2011 2.141 2.149 2.132 2.141 61,019 +0.01(+0.68%)
Mar 29, 2011 2.123 2.138 2.123 2.126 19,897 +0.02(+0.76%)
Mar 28, 2011 2.141 2.147 2.110 2.110 21,371 -0.03(-1.42%)
Mar 25, 2011 2.135 2.149 2.135 2.141 19,497 +0.02(+1.09%)
Mar 24, 2011 2.071 2.152 2.071 2.118 37,431 -0.02(-0.80%)
Mar 23, 2011 2.115 2.135 2.115 2.135 12,986 +0.02(+0.94%)
Mar 22, 2011 2.112 2.115 2.097 2.115 9,493 +0.01(+0.28%)
Mar 21, 2011 2.103 2.115 2.057 2.109 55,195 +0.05(+2.52%)
Mar 18, 2011 2.080 2.080 2.051 2.057 83,002 -0.01(-0.43%)
Mar 17, 2011 2.068 2.068 2.013 2.066 17,260 +0.01(+0.44%)
Mar 16, 2011 2.042 2.071 2.016 2.057 117,868 +0.00(+0.00%)
Mar 15, 2011 2.028 2.062 2.010 2.057 252,917 -0.01(-0.42%)
Mar 14, 2011 2.054 2.065 2.048 2.065 26,215 -0.01(-0.28%)
Mar 11, 2011 2.045 2.086 2.031 2.071 44,445 +0.02(+0.85%)
Mar 10, 2011 2.057 2.080 2.054 2.054 32,784 -0.04(-1.83%)
Mar 09, 2011 2.077 2.092 2.077 2.092 2,740 +0.01(+0.31%)
Mar 08, 2011 2.071 2.115 2.071 2.086 152,758 +0.02(+1.12%)
Mar 07, 2011 2.094 2.100 2.042 2.063 30,606 -0.03(-1.39%)
Mar 04, 2011 2.097 2.100 2.091 2.091 7,207 -0.01(-0.28%)
Mar 03, 2011 2.080 2.115 2.080 2.097 46,779 +0.03(+1.54%)
Mar 02, 2011 2.042 2.109 2.042 2.065 227,103 +0.00(+0.11%)
Mar 01, 2011 2.086 2.091 2.045 2.063 62,089 -0.02(-1.08%)
Feb 28, 2011 2.086 2.090 2.074 2.086 62,841 +0.00(+0.00%)
Feb 25, 2011 2.060 2.100 2.060 2.086 51,670 +0.03(+1.41%)
Feb 24, 2011 2.071 2.088 2.054 2.057 37,520 -0.03(-1.39%)
Feb 23, 2011 2.118 2.118 2.068 2.086 128,262 -0.03(-1.64%)
Feb 22, 2011 2.158 2.158 2.120 2.120 10,670 -0.04(-1.75%)
Feb 18, 2011 2.135 2.178 2.135 2.158 56,745 -0.03(-1.32%)
Feb 17, 2011 2.199 2.199 2.147 2.187 11,592 +0.02(+0.94%)
Feb 16, 2011 2.147 2.167 2.144 2.167 11,764 +0.02(+0.79%)
Feb 15, 2011 2.202 2.202 2.129 2.150 35,525 -0.02(-1.05%)
Feb 14, 2011 2.141 2.175 2.135 2.173 22,438 +0.03(+1.60%)
Feb 11, 2011 2.158 2.158 2.134 2.138 6,448 -0.02(-0.78%)
Feb 10, 2011 2.103 2.155 2.092 2.155 18,209 +0.03(+1.50%)
Feb 09, 2011 2.115 2.132 2.115 2.123 18,351 -0.03(-1.61%)
Feb 08, 2011 2.164 2.164 2.125 2.158 71,606 -0.01(-0.29%)
Feb 07, 2011 2.118 2.172 2.118 2.164 6,041 +0.01(+0.30%)
Feb 04, 2011 2.216 2.216 2.135 2.158 24,164 +0.01(+0.54%)
Feb 03, 2011 2.123 2.199 2.115 2.147 56,124 +0.03(+1.51%)
Feb 02, 2011 2.126 2.132 2.115 2.115 38,760 -0.02(-0.96%)
Feb 01, 2011 2.117 2.135 2.115 2.135 83,692 +0.03(+1.25%)
Jan 31, 2011 2.135 2.135 2.086 2.109 95,201 +0.01(+0.28%)
Jan 28, 2011 2.199 2.199 2.100 2.103 38,760 -0.03(-1.44%)
Jan 27, 2011 2.175 2.175 2.115 2.134 67,464 +0.01(+0.46%)
Jan 26, 2011 2.138 2.144 2.109 2.124 21,040 +0.01(+0.44%)
Jan 25, 2011 2.112 2.115 2.091 2.115 17,139 +0.00(+0.14%)
Jan 24, 2011 2.126 2.126 2.100 2.112 18,399 -0.01(-0.68%)
Jan 21, 2011 2.144 2.155 2.106 2.126 45,339 +0.01(+0.55%)
Jan 20, 2011 2.115 2.136 2.091 2.115 70,422 -0.02(-0.95%)
Jan 19, 2011 2.158 2.173 2.118 2.135 69,642 -0.05(-2.38%)
Jan 18, 2011 2.262 2.286 2.118 2.187 248,533 -0.09(-3.82%)
Jan 14, 2011 2.118 2.416 2.109 2.274 605,967 +0.16(+7.39%)
Jan 13, 2011 2.120 2.123 2.112 2.118 23,467 +0.00(+0.21%)
Jan 12, 2011 2.074 2.113 2.071 2.113 19,514 +0.01(+0.65%)
Jan 11, 2011 2.036 2.100 2.036 2.100 21,289 +0.02(+0.95%)
Jan 10, 2011 2.094 2.094 2.080 2.080 2,761 -0.02(-0.72%)
Jan 07, 2011 2.063 2.097 2.060 2.095 58,761 +0.02(+0.72%)
Jan 06, 2011 2.086 2.100 2.051 2.080 19,949 -0.02(-0.83%)
Jan 05, 2011 2.077 2.097 2.077 2.097 6,669 +0.02(+0.98%)
Jan 04, 2011 2.068 2.100 2.068 2.077 60,922 -0.01(-0.42%)
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.