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

Herzfeld Caribbean (NQ: CUBA )

2.339 UNCHANGED
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 (%)
Sep 28, 2012 2.148 2.148 2.124 2.136 30,369 -0.01(-0.54%)
Sep 27, 2012 2.133 2.148 2.124 2.148 29,733 +0.02(+0.82%)
Sep 26, 2012 2.139 2.139 2.107 2.130 127,418 -0.01(-0.56%)
Sep 25, 2012 2.151 2.163 2.142 2.142 7,935 -0.02(-0.93%)
Sep 24, 2012 2.165 2.165 2.145 2.162 22,946 -0.01(-0.40%)
Sep 21, 2012 2.165 2.180 2.162 2.171 43,455 -0.01(-0.27%)
Sep 20, 2012 2.177 2.177 2.177 2.177 4,101 +0.00(+0.00%)
Sep 19, 2012 2.142 2.177 2.142 2.177 32,949 +0.01(+0.68%)
Sep 18, 2012 2.151 2.168 2.130 2.162 128,593 +0.00(+0.00%)
Sep 17, 2012 2.148 2.171 2.148 2.162 13,031 +0.00(+0.00%)
Sep 14, 2012 2.142 2.171 2.142 2.162 26,589 +0.03(+1.51%)
Sep 13, 2012 2.121 2.151 2.121 2.130 107,034 +0.01(+0.55%)
Sep 12, 2012 2.118 2.127 2.115 2.118 205,026 +0.02(+0.97%)
Sep 11, 2012 2.098 2.104 2.080 2.098 29,785 -0.02(-0.83%)
Sep 10, 2012 2.083 2.121 2.083 2.115 41,439 +0.01(+0.42%)
Sep 07, 2012 2.098 2.107 2.075 2.107 9,227 +0.01(+0.70%)
Sep 06, 2012 2.075 2.092 2.075 2.092 35,239 +0.03(+1.42%)
Sep 05, 2012 2.054 2.063 2.051 2.063 25,065 -0.00(-0.14%)
Sep 04, 2012 2.010 2.066 2.010 2.066 73,647 +0.04(+2.02%)
Aug 31, 2012 2.036 2.039 2.010 2.025 54,946 +0.02(+1.02%)
Aug 30, 2012 2.054 2.054 2.001 2.004 13,130 -0.04(-2.00%)
Aug 29, 2012 2.013 2.051 2.013 2.045 90,561 +0.01(+0.26%)
Aug 27, 2012 2.036 2.045 2.007 2.040 38,312 -0.01(-0.33%)
Aug 24, 2012 2.045 2.049 2.045 2.047 15,379 +0.00(+0.07%)
Aug 23, 2012 2.048 2.049 2.034 2.045 34,306 -0.01(-0.71%)
Aug 22, 2012 2.054 2.066 2.048 2.060 15,482 +0.00(+0.20%)
Aug 21, 2012 2.063 2.070 2.053 2.056 66,265 -0.01(-0.51%)
Aug 20, 2012 2.051 2.072 2.051 2.066 10,341 +0.00(+0.17%)
Aug 17, 2012 2.048 2.063 2.048 2.063 34,860 +0.01(+0.40%)
Aug 16, 2012 2.057 2.060 2.049 2.055 12,652 +0.01(+0.37%)
Aug 15, 2012 2.042 2.057 2.042 2.047 29,187 -0.01(-0.48%)
Aug 14, 2012 2.057 2.057 2.051 2.057 11,989 +0.00(+0.14%)
Aug 13, 2012 2.039 2.054 2.039 2.054 25,882 -0.00(-0.09%)
Aug 10, 2012 2.042 2.057 2.042 2.056 28,783 -0.00(-0.17%)
Aug 09, 2012 2.054 2.060 2.047 2.059 8,885 +0.00(+0.00%)
Aug 08, 2012 2.042 2.065 2.039 2.059 25,748 +0.01(+0.26%)
Aug 07, 2012 2.045 2.057 2.045 2.054 142,093 +0.00(+0.14%)
Aug 06, 2012 2.034 2.051 2.028 2.051 89,956 +0.00(+0.17%)
Aug 03, 2012 2.042 2.048 2.019 2.048 56,049 +0.05(+2.64%)
Aug 02, 2012 1.975 1.995 1.975 1.995 1,025 -0.01(-0.61%)
Aug 01, 2012 2.051 2.051 2.007 2.007 31,599 -0.03(-1.27%)
Jul 31, 2012 2.034 2.034 2.022 2.033 51,682 -0.02(-1.01%)
Jul 30, 2012 2.051 2.057 2.031 2.054 48,380 -0.01(-0.44%)
Jul 27, 2012 2.072 2.072 2.045 2.063 38,254 +0.01(+0.43%)
Jul 26, 2012 2.016 2.063 1.997 2.054 186,017 +0.06(+2.93%)
Jul 25, 2012 1.984 2.013 1.984 1.996 21,237 +0.00(+0.00%)
Jul 24, 2012 1.992 1.996 1.979 1.996 41,521 -0.01(-0.44%)
Jul 23, 2012 1.996 2.004 1.975 2.004 79,426 +0.00(+0.18%)
Jul 20, 2012 2.019 2.025 2.001 2.001 74,710 -0.03(-1.61%)
Jul 19, 2012 2.057 2.057 2.034 2.034 82,290 -0.03(-1.68%)
Jul 18, 2012 2.060 2.077 2.060 2.068 23,253 +0.02(+1.04%)
Jul 17, 2012 2.036 2.047 2.036 2.047 58,442 +0.01(+0.58%)
Jul 16, 2012 2.042 2.042 2.034 2.035 11,978 -0.01(-0.66%)
Jul 13, 2012 2.019 2.055 2.019 2.049 27,331 +0.02(+0.80%)
Jul 12, 2012 2.016 2.032 2.004 2.032 13,670 -0.01(-0.52%)
Jul 11, 2012 2.042 2.043 2.019 2.043 27,765 +0.01(+0.60%)
Jul 10, 2012 2.048 2.054 2.007 2.031 21,982 -0.02(-0.86%)
Jul 09, 2012 2.039 2.048 2.034 2.048 33,332 +0.01(+0.71%)
Jul 06, 2012 2.019 2.036 2.016 2.034 61,060 -0.03(-1.27%)
Jul 05, 2012 2.048 2.060 2.048 2.060 61,764 -0.00(-0.00%)
Jul 03, 2012 2.039 2.060 2.034 2.060 68,719 +0.02(+1.00%)
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.