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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Feb 28, 2011 2.208 2.212 2.195 2.208 59,369 +0.00(+0.00%)
Feb 25, 2011 2.180 2.223 2.180 2.208 48,816 +0.03(+1.41%)
Feb 24, 2011 2.192 2.210 2.174 2.177 35,447 -0.03(-1.39%)
Feb 23, 2011 2.241 2.241 2.189 2.208 121,175 -0.04(-1.64%)
Feb 22, 2011 2.284 2.284 2.244 2.244 10,080 -0.04(-1.74%)
Feb 18, 2011 2.260 2.306 2.260 2.284 53,610 -0.03(-1.32%)
Feb 17, 2011 2.327 2.327 2.272 2.315 10,951 +0.02(+0.94%)
Feb 16, 2011 2.272 2.294 2.269 2.294 11,114 +0.02(+0.80%)
Feb 15, 2011 2.330 2.330 2.254 2.275 33,562 -0.02(-1.05%)
Feb 14, 2011 2.266 2.303 2.260 2.300 21,198 +0.04(+1.60%)
Feb 11, 2011 2.284 2.284 2.259 2.263 6,092 -0.02(-0.78%)
Feb 10, 2011 2.226 2.281 2.214 2.281 17,203 +0.03(+1.50%)
Feb 09, 2011 2.238 2.256 2.238 2.248 17,337 -0.04(-1.61%)
Feb 08, 2011 2.290 2.290 2.250 2.284 67,650 -0.01(-0.29%)
Feb 07, 2011 2.241 2.299 2.241 2.291 5,707 +0.01(+0.30%)
Feb 04, 2011 2.346 2.346 2.260 2.284 22,829 +0.01(+0.54%)
Feb 03, 2011 2.248 2.327 2.238 2.272 53,023 +0.03(+1.51%)
Feb 02, 2011 2.251 2.257 2.238 2.238 36,618 -0.02(-0.96%)
Feb 01, 2011 2.241 2.260 2.238 2.260 79,068 +0.03(+1.25%)
Jan 31, 2011 2.260 2.260 2.208 2.232 89,941 +0.01(+0.28%)
Jan 28, 2011 2.327 2.327 2.223 2.226 36,618 -0.03(-1.44%)
Jan 27, 2011 2.303 2.303 2.238 2.259 63,736 +0.01(+0.46%)
Jan 26, 2011 2.263 2.269 2.232 2.248 19,877 +0.01(+0.44%)
Jan 25, 2011 2.235 2.238 2.214 2.238 16,192 +0.00(+0.14%)
Jan 24, 2011 2.250 2.250 2.223 2.235 17,383 -0.02(-0.68%)
Jan 21, 2011 2.269 2.281 2.229 2.251 42,834 +0.01(+0.55%)
Jan 20, 2011 2.238 2.260 2.214 2.238 66,531 -0.02(-0.95%)
Jan 19, 2011 2.284 2.300 2.241 2.260 65,794 -0.06(-2.38%)
Jan 18, 2011 2.395 2.419 2.241 2.315 234,801 -0.09(-3.82%)
Jan 14, 2011 2.241 2.557 2.232 2.407 572,486 +0.17(+7.39%)
Jan 13, 2011 2.244 2.248 2.235 2.241 22,170 +0.00(+0.21%)
Jan 12, 2011 2.195 2.237 2.192 2.237 18,436 +0.01(+0.65%)
Jan 11, 2011 2.156 2.223 2.156 2.222 20,112 +0.02(+0.95%)
Jan 10, 2011 2.217 2.217 2.202 2.202 2,609 -0.02(-0.72%)
Jan 07, 2011 2.183 2.220 2.180 2.217 55,514 +0.02(+0.72%)
Jan 06, 2011 2.208 2.223 2.171 2.202 18,847 -0.02(-0.83%)
Jan 05, 2011 2.199 2.220 2.199 2.220 6,300 +0.02(+0.98%)
Jan 04, 2011 2.189 2.223 2.189 2.198 57,556 -0.01(-0.42%)
Jan 03, 2011 2.214 2.217 2.195 2.208 36,696 +0.01(+0.42%)
Dec 31, 2010 2.162 2.198 2.162 2.198 6,995 +0.04(+1.99%)
Dec 30, 2010 2.168 2.195 2.146 2.156 56,222 -0.03(-1.40%)
Dec 29, 2010 2.192 2.208 2.183 2.186 22,014 -0.01(-0.42%)
Dec 28, 2010 2.180 2.195 2.177 2.195 7,657 -0.00(-0.14%)
Dec 27, 2010 2.192 2.198 2.186 2.198 7,944 +0.00(+0.00%)
Dec 23, 2010 2.202 2.211 2.198 2.198 13,697 -0.01(-0.42%)
Dec 22, 2010 2.177 2.211 2.177 2.208 1,304 +0.02(+0.98%)
Dec 21, 2010 2.189 2.202 2.186 2.186 12,631 +0.04(+1.86%)
Dec 20, 2010 2.165 2.180 2.146 2.146 24,010 -0.02(-1.13%)
Dec 17, 2010 2.205 2.205 2.171 2.171 1,630 +0.02(+0.96%)
Dec 16, 2010 2.122 2.156 2.106 2.150 30,467 +0.01(+0.61%)
Dec 15, 2010 2.146 2.149 2.137 2.137 1,705 -0.03(-1.55%)
Dec 14, 2010 2.205 2.205 2.171 2.171 12,686 -0.01(-0.56%)
Dec 13, 2010 2.168 2.183 2.162 2.183 18,765 +0.01(+0.28%)
Dec 10, 2010 2.177 2.183 2.150 2.177 24,460 -0.02(-1.11%)
Dec 09, 2010 2.186 2.202 2.171 2.202 11,740 +0.02(+0.98%)
Dec 08, 2010 2.189 2.192 2.174 2.180 40,767 -0.02(-0.84%)
Dec 07, 2010 2.177 2.205 2.165 2.198 47,172 +0.04(+1.99%)
Dec 06, 2010 2.162 2.168 2.146 2.156 16,753 -0.02(-0.85%)
Dec 03, 2010 2.125 2.176 2.125 2.174 85,561 -0.00(-0.23%)
Dec 02, 2010 2.159 2.186 2.159 2.179 12,673 +0.03(+1.22%)
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.