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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 2.071 2.074 2.057 2.068 77,371 +0.02(+0.79%)
Jun 29, 2011 2.045 2.056 2.043 2.052 18,296 +0.02(+1.06%)
Jun 28, 2011 2.042 2.046 2.028 2.031 85,615 -0.01(-0.43%)
Jun 27, 2011 2.024 2.048 2.019 2.039 37,065 +0.04(+1.88%)
Jun 24, 2011 2.057 2.057 2.002 2.002 19,169 -0.06(-2.68%)
Jun 23, 2011 2.013 2.057 2.005 2.057 81,334 +0.02(+0.97%)
Jun 22, 2011 2.036 2.042 2.024 2.037 120,222 +0.00(+0.03%)
Jun 21, 2011 1.999 2.057 1.999 2.036 38,414 +0.05(+2.48%)
Jun 20, 2011 1.987 1.997 1.981 1.987 27,271 -0.01(-0.44%)
Jun 17, 2011 1.976 2.013 1.976 1.996 16,998 -0.00(-0.16%)
Jun 16, 2011 2.005 2.013 1.999 1.999 11,046 -0.00(-0.22%)
Jun 15, 2011 2.034 2.034 1.993 2.004 24,906 -0.03(-1.62%)
Jun 14, 2011 2.025 2.039 2.025 2.036 22,576 +0.02(+1.15%)
Jun 13, 2011 2.016 2.016 1.999 2.013 103,217 -0.00(-0.14%)
Jun 10, 2011 2.016 2.032 2.013 2.016 88,056 -0.05(-2.38%)
Jun 09, 2011 2.048 2.065 2.039 2.065 163,242 +0.04(+2.18%)
Jun 08, 2011 2.042 2.060 2.019 2.021 59,876 -0.03(-1.26%)
Jun 07, 2011 2.057 2.057 2.036 2.047 13,404 +0.01(+0.67%)
Jun 06, 2011 2.057 2.063 2.031 2.034 30,689 -0.03(-1.27%)
Jun 03, 2011 2.057 2.082 2.057 2.060 56,994 -0.03(-1.52%)
May 24, 2011 2.135 2.135 2.086 2.091 6,842 -0.02(-1.10%)
May 23, 2011 2.118 2.118 2.115 2.115 12,986 +0.01(+0.28%)
May 20, 2011 2.100 2.109 2.100 2.109 5,178 -0.02(-0.82%)
May 18, 2011 2.118 2.126 2.126 2.126 10,701 +0.03(+1.24%)
May 17, 2011 2.129 2.129 2.100 2.100 22,738 -0.03(-1.23%)
May 16, 2011 2.123 2.129 2.091 2.126 24,975 +0.01(+0.55%)
May 13, 2011 2.144 2.144 2.115 2.115 2,589 -0.01(-0.68%)
May 11, 2011 2.149 2.129 2.129 2.129 10,356 -0.01(-0.54%)
May 10, 2011 2.129 2.155 2.106 2.141 37,520 +0.03(+1.32%)
May 09, 2011 2.089 2.120 2.089 2.113 14,761 +0.02(+0.75%)
May 06, 2011 2.089 2.109 2.089 2.097 31,158 +0.01(+0.46%)
May 05, 2011 2.100 2.103 2.080 2.088 16,708 -0.02(-1.00%)
May 04, 2011 2.092 2.112 2.086 2.109 6,558 -0.01(-0.36%)
May 03, 2011 2.123 2.123 2.091 2.116 18,496 -0.04(-1.73%)
May 02, 2011 2.154 2.173 2.154 2.154 4,556 -0.00(-0.07%)
Apr 29, 2011 2.144 2.155 2.144 2.155 10,556 -0.00(-0.13%)
Apr 28, 2011 2.155 2.158 2.149 2.158 8,630 +0.00(+0.13%)
Apr 27, 2011 2.173 2.173 2.144 2.155 19,504 -0.01(-0.59%)
Apr 26, 2011 2.141 2.168 2.141 2.168 10,180 +0.03(+1.55%)
Apr 25, 2011 2.112 2.156 2.112 2.135 5,506 -0.02(-0.81%)
Apr 21, 2011 2.170 2.170 2.119 2.152 17,136 +0.01(+0.27%)
Apr 20, 2011 2.120 2.147 2.115 2.146 7,380 +0.03(+1.23%)
Apr 19, 2011 2.106 2.120 2.080 2.120 71,886 +0.03(+1.53%)
Apr 18, 2011 2.080 2.091 2.080 2.089 23,129 -0.04(-1.90%)
Apr 15, 2011 2.144 2.144 2.112 2.129 18,986 +0.00(+0.14%)
Apr 14, 2011 2.077 2.126 2.077 2.126 28,479 +0.03(+1.24%)
Apr 13, 2011 2.123 2.138 2.016 2.100 191,902 -0.04(-1.76%)
Apr 12, 2011 2.178 2.178 2.120 2.138 44,328 +0.01(+0.41%)
Apr 11, 2011 2.152 2.162 2.129 2.129 11,019 -0.02(-0.94%)
Apr 08, 2011 2.178 2.178 2.149 2.149 19,877 -0.02(-0.80%)
Apr 07, 2011 2.178 2.185 2.165 2.167 41,338 -0.02(-0.74%)
Apr 06, 2011 2.164 2.187 2.150 2.183 8,747 +0.01(+0.36%)
Apr 05, 2011 2.164 2.181 2.164 2.175 11,564 +0.01(+0.66%)
Apr 04, 2011 2.158 2.178 2.158 2.161 21,799 +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.