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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2011 2.091 2.094 2.074 2.086 38,842 +0.01(+0.42%)
Dec 31, 2010 2.042 2.077 2.042 2.077 7,404 +0.04(+1.99%)
Dec 30, 2010 2.048 2.074 2.028 2.036 59,510 -0.03(-1.40%)
Dec 29, 2010 2.071 2.086 2.063 2.065 23,301 -0.01(-0.42%)
Dec 28, 2010 2.060 2.074 2.057 2.074 8,105 -0.00(-0.14%)
Dec 27, 2010 2.071 2.077 2.065 2.077 8,409 +0.00(+0.00%)
Dec 23, 2010 2.080 2.089 2.077 2.077 14,498 -0.01(-0.42%)
Dec 22, 2010 2.057 2.089 2.057 2.086 1,380 +0.02(+0.98%)
Dec 21, 2010 2.068 2.080 2.065 2.065 13,369 +0.04(+1.86%)
Dec 20, 2010 2.045 2.060 2.028 2.028 25,414 -0.02(-1.13%)
Dec 17, 2010 2.083 2.083 2.051 2.051 1,726 +0.02(+0.96%)
Dec 16, 2010 2.005 2.036 1.990 2.031 32,249 +0.01(+0.61%)
Dec 15, 2010 2.028 2.031 2.019 2.019 1,805 -0.03(-1.55%)
Dec 14, 2010 2.083 2.083 2.051 2.051 13,428 -0.01(-0.56%)
Dec 13, 2010 2.048 2.063 2.042 2.063 19,863 +0.01(+0.28%)
Dec 10, 2010 2.057 2.062 2.031 2.057 25,890 -0.02(-1.11%)
Dec 09, 2010 2.065 2.080 2.051 2.080 12,427 +0.02(+0.98%)
Dec 08, 2010 2.068 2.071 2.054 2.060 43,151 -0.02(-0.84%)
Dec 07, 2010 2.057 2.083 2.045 2.077 49,931 +0.04(+1.99%)
Dec 06, 2010 2.042 2.048 2.028 2.036 17,733 -0.02(-0.85%)
Dec 03, 2010 2.007 2.056 2.007 2.054 90,565 -0.00(-0.23%)
Dec 02, 2010 2.039 2.065 2.039 2.058 13,414 +0.02(+1.22%)
Dec 01, 2010 1.984 2.039 1.984 2.034 18,223 +0.05(+2.48%)
Nov 30, 2010 1.984 1.984 1.984 1.984 1,380 -0.01(-0.72%)
Nov 29, 2010 2.005 2.005 1.984 1.999 20,243 -0.01(-0.58%)
Nov 26, 2010 2.025 2.025 2.010 2.010 8,057 -0.01(-0.72%)
Nov 24, 2010 1.961 2.025 2.025 2.025 63,280 +0.05(+2.64%)
Nov 23, 2010 1.984 1.987 1.970 1.973 27,147 -0.03(-1.62%)
Nov 22, 2010 2.028 2.028 1.984 2.005 14,371 +0.00(+0.14%)
Nov 19, 2010 1.993 2.002 1.984 2.002 12,772 +0.01(+0.32%)
Nov 18, 2010 1.987 2.013 1.987 1.996 12,903 +0.02(+1.03%)
Nov 17, 2010 1.964 2.010 1.964 1.976 23,992 +0.01(+0.68%)
Nov 16, 2010 1.976 1.987 1.938 1.962 70,326 -0.02(-1.05%)
Nov 15, 2010 1.984 2.016 1.976 1.983 18,116 -0.00(-0.06%)
Nov 12, 2010 2.010 2.010 1.981 1.984 9,513 -0.04(-2.14%)
Nov 11, 2010 2.173 2.173 1.976 2.028 67,219 -0.01(-0.57%)
Nov 10, 2010 2.028 2.039 2.013 2.039 26,864 -0.00(-0.14%)
Nov 09, 2010 2.071 2.073 2.042 2.042 13,356 -0.02(-0.84%)
Nov 08, 2010 2.057 2.060 2.051 2.060 60,363 +0.01(+0.42%)
Nov 05, 2010 2.039 2.054 2.034 2.051 59,534 +0.02(+0.80%)
Nov 04, 2010 2.013 2.042 2.013 2.035 21,489 +0.03(+1.36%)
Nov 03, 2010 1.979 2.007 1.970 2.007 16,549 +0.01(+0.73%)
Nov 02, 2010 1.999 1.999 1.993 1.993 9,565 +0.01(+0.73%)
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.