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 (%)
Jul 29, 2011 1.970 1.981 1.952 1.952 128,676 -0.03(-1.75%)
Jul 28, 2011 1.993 2.005 1.987 1.987 44,014 -0.01(-0.29%)
Jul 27, 2011 2.022 2.022 1.973 1.993 64,312 -0.05(-2.27%)
Jul 26, 2011 2.036 2.043 1.993 2.039 170,247 -0.02(-0.77%)
Jul 25, 2011 2.022 2.071 2.022 2.055 52,744 -0.02(-1.05%)
Jul 22, 2011 2.077 2.083 2.057 2.077 98,926 +0.00(+0.01%)
Jul 21, 2011 2.039 2.080 2.039 2.077 720,293 +0.03(+1.26%)
Jul 20, 2011 2.045 2.054 2.034 2.051 32,107 +0.01(+0.28%)
Jul 19, 2011 2.019 2.045 2.013 2.045 15,948 +0.02(+1.15%)
Jul 18, 2011 2.034 2.034 1.984 2.022 47,714 -0.02(-0.85%)
Jul 15, 2011 2.083 2.083 2.039 2.039 17,395 +0.00(+0.14%)
Jul 14, 2011 2.051 2.051 2.036 2.036 23,819 -0.02(-1.13%)
Jul 13, 2011 2.068 2.068 2.054 2.060 24,692 +0.01(+0.71%)
Jul 12, 2011 2.039 2.054 2.034 2.045 37,023 +0.00(+0.00%)
Jul 11, 2011 2.042 2.048 2.036 2.045 43,472 -0.05(-2.49%)
Jul 08, 2011 2.063 2.097 2.063 2.097 32,401 -0.00(-0.14%)
Jul 07, 2011 2.042 2.100 2.042 2.100 55,578 +0.01(+0.55%)
Jul 06, 2011 2.075 2.089 2.075 2.089 4,850 +0.00(+0.00%)
Jul 05, 2011 2.106 2.106 2.089 2.089 7,062 -0.02(-0.83%)
Jul 01, 2011 2.083 2.109 2.083 2.106 32,794 +0.04(+1.82%)
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%)
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.