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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2013 2.762 2.809 2.718 2.809 96,582 +0.04(+1.49%)
Jan 30, 2013 2.762 2.769 2.698 2.768 50,206 +0.00(+0.11%)
Jan 29, 2013 2.787 2.787 2.743 2.765 81,924 -0.01(-0.23%)
Jan 28, 2013 2.733 2.771 2.722 2.771 133,847 +0.03(+1.28%)
Jan 25, 2013 2.705 2.736 2.696 2.736 57,476 +0.02(+0.70%)
Jan 24, 2013 2.724 2.724 2.698 2.717 19,918 +0.01(+0.35%)
Jan 23, 2013 2.651 2.816 2.651 2.708 164,095 +0.06(+2.16%)
Jan 22, 2013 2.651 2.651 2.635 2.651 58,591 -0.01(-0.36%)
Jan 18, 2013 2.667 2.667 2.631 2.660 20,979 -0.01(-0.24%)
Jan 17, 2013 2.615 2.682 2.587 2.667 102,299 +0.05(+1.82%)
Jan 16, 2013 2.619 2.619 2.619 2.619 315 -0.02(-0.84%)
Jan 15, 2013 2.625 2.667 2.571 2.641 86,860 +0.03(+1.22%)
Jan 14, 2013 2.594 2.635 2.552 2.609 90,155 +0.04(+1.45%)
Jan 11, 2013 2.575 2.575 2.546 2.572 28,193 -0.01(-0.22%)
Jan 10, 2013 2.571 2.578 2.560 2.578 63,972 +0.03(+1.15%)
Jan 09, 2013 2.530 2.549 2.530 2.548 27,443 +0.03(+1.10%)
Jan 08, 2013 2.543 2.543 2.498 2.521 40,037 -0.01(-0.25%)
Jan 07, 2013 2.584 2.584 2.508 2.527 71,381 -0.04(-1.65%)
Jan 04, 2013 2.543 2.575 2.508 2.569 58,128 +0.04(+1.56%)
Jan 03, 2013 2.524 2.555 2.523 2.530 43,213 +0.01(+0.25%)
Jan 02, 2013 2.482 2.527 2.435 2.524 268,058 +0.10(+4.07%)
Dec 31, 2012 2.390 2.425 2.371 2.425 100,160 +0.06(+2.54%)
Dec 28, 2012 2.394 2.394 2.346 2.365 56,056 -0.03(-1.19%)
Dec 27, 2012 2.390 2.403 2.337 2.394 117,495 -0.01(-0.40%)
Dec 26, 2012 2.397 2.415 2.384 2.403 18,774 -0.01(-0.21%)
Dec 24, 2012 2.387 2.423 2.387 2.408 21,499 +0.01(+0.34%)
Dec 21, 2012 2.384 2.413 2.384 2.400 21,436 -0.02(-0.66%)
Dec 20, 2012 2.432 2.432 2.311 2.416 27,629 +0.01(+0.24%)
Dec 19, 2012 2.419 2.422 2.406 2.410 22,642 -0.02(-0.76%)
Dec 18, 2012 2.384 2.428 2.384 2.428 52,587 +0.05(+2.00%)
Dec 17, 2012 2.365 2.384 2.365 2.381 49,488 +0.02(+0.81%)
Dec 14, 2012 2.362 2.365 2.330 2.362 36,843 +0.02(+0.76%)
Dec 13, 2012 2.341 2.351 2.332 2.344 92,005 +0.00(+0.08%)
Dec 12, 2012 2.344 2.360 2.338 2.342 19,240 +0.00(+0.18%)
Dec 11, 2012 2.325 2.350 2.325 2.338 32,967 +0.02(+0.67%)
Dec 10, 2012 2.344 2.344 2.310 2.322 26,927 -0.01(-0.27%)
Dec 07, 2012 2.319 2.332 2.319 2.329 27,447 -0.00(-0.13%)
Dec 06, 2012 2.313 2.344 2.313 2.332 22,836 -0.01(-0.26%)
Dec 05, 2012 2.322 2.338 2.322 2.338 7,460 +0.01(+0.53%)
Dec 04, 2012 2.322 2.325 2.304 2.325 21,504 +0.02(+0.67%)
Nov 30, 2012 2.325 2.325 2.288 2.310 50,080 -0.02(-1.03%)
Nov 29, 2012 2.310 2.334 2.310 2.334 20,372 +0.03(+1.18%)
Nov 28, 2012 2.251 2.307 2.251 2.307 38,209 +0.02(+0.93%)
Nov 27, 2012 2.276 2.295 2.273 2.286 16,818 +0.00(+0.02%)
Nov 26, 2012 2.270 2.285 2.257 2.285 55,539 -0.02(-1.04%)
Nov 23, 2012 2.285 2.309 2.285 2.309 37,213 +0.03(+1.42%)
Nov 21, 2012 2.257 2.277 2.257 2.277 71,326 +0.00(+0.05%)
Nov 20, 2012 2.276 2.276 2.276 2.276 323 -0.01(-0.27%)
Nov 19, 2012 2.291 2.291 2.256 2.282 33,954 +0.03(+1.43%)
Nov 16, 2012 2.267 2.267 2.217 2.250 20,110 +0.00(+0.08%)
Nov 15, 2012 2.257 2.257 2.199 2.248 64,554 -0.02(-1.09%)
Nov 14, 2012 2.273 2.274 2.273 2.273 26,193 -0.02(-0.81%)
Nov 13, 2012 2.298 2.310 2.291 2.291 7,372 +0.00(+0.14%)
Nov 12, 2012 2.295 2.295 2.282 2.288 11,579 +0.00(+0.14%)
Nov 09, 2012 2.291 2.301 2.258 2.285 67,335 -0.01(-0.54%)
Nov 08, 2012 2.325 2.325 2.291 2.298 32,036 -0.02(-0.73%)
Nov 07, 2012 2.329 2.332 2.310 2.314 19,793 -0.06(-2.42%)
Nov 06, 2012 2.344 2.378 2.344 2.372 19,234 +0.03(+1.32%)
Nov 05, 2012 2.347 2.347 2.325 2.341 23,104 +0.01(+0.40%)
Nov 02, 2012 2.347 2.356 2.332 2.332 56,408 -0.04(-1.57%)
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.