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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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, 2012 1.994 2.003 1.972 1.990 50,313 +0.01(+0.55%)
Jan 30, 2012 1.982 2.015 1.967 1.979 18,713 -0.04(-1.79%)
Jan 27, 2012 2.024 2.025 1.988 2.015 47,840 -0.01(-0.33%)
Jan 26, 2012 2.000 2.025 1.997 2.022 30,179 +0.02(+1.08%)
Jan 25, 2012 1.991 2.000 1.988 2.000 40,311 +0.01(+0.45%)
Jan 24, 2012 1.994 2.018 1.988 1.991 48,302 -0.02(-0.96%)
Jan 23, 2012 2.000 2.015 1.988 2.010 31,613 +0.02(+0.97%)
Jan 20, 2012 1.988 2.018 1.988 1.991 19,400 -0.01(-0.48%)
Jan 19, 2012 1.994 2.003 1.988 2.001 40,168 +0.01(+0.64%)
Jan 18, 2012 1.964 1.988 1.964 1.988 30,013 -0.01(-0.30%)
Jan 17, 2012 1.994 1.997 1.955 1.994 13,179 +0.01(+0.30%)
Jan 13, 2012 1.988 1.988 1.961 1.988 48,069 -0.01(-0.30%)
Jan 12, 2012 1.988 2.000 1.967 1.994 15,552 +0.02(+0.79%)
Jan 11, 2012 1.967 1.978 1.964 1.978 8,760 -0.04(-1.82%)
Jan 10, 2012 1.994 2.018 1.994 2.015 20,051 +0.04(+2.14%)
Jan 09, 2012 1.949 1.997 1.937 1.973 29,867 +0.00(+0.00%)
Jan 06, 2012 1.946 1.973 1.943 1.973 6,639 +0.02(+0.96%)
Jan 05, 2012 1.934 1.958 1.934 1.954 29,774 -0.00(-0.03%)
Jan 04, 2012 1.955 1.958 1.934 1.955 27,772 +0.02(+1.12%)
Dec 30, 2011 1.913 1.933 1.916 1.933 31,218 +0.02(+1.07%)
Dec 29, 2011 1.904 1.947 1.880 1.913 39,375 -0.01(-0.31%)
Dec 28, 2011 1.928 1.952 1.913 1.919 56,823 -0.02(-1.24%)
Dec 27, 2011 1.922 1.964 1.913 1.943 82,687 -0.02(-0.77%)
Dec 23, 2011 1.955 1.964 1.919 1.958 100,750 +0.04(+2.30%)
Dec 21, 2011 1.952 1.952 1.893 1.914 48,643 +0.02(+1.18%)
Dec 20, 2011 1.889 1.894 1.883 1.892 21,671 +0.02(+1.00%)
Dec 19, 2011 1.877 1.880 1.871 1.873 37,512 -0.02(-1.11%)
Dec 16, 2011 1.865 1.904 1.865 1.894 17,926 +0.04(+2.24%)
Dec 15, 2011 1.856 1.859 1.853 1.853 59,748 -0.00(-0.00%)
Dec 14, 2011 1.886 1.886 1.837 1.853 72,904 -0.02(-1.12%)
Dec 13, 2011 1.889 1.943 1.871 1.874 62,978 -0.02(-1.22%)
Dec 12, 2011 1.930 1.930 1.894 1.897 77,461 -0.09(-4.50%)
Dec 09, 2011 1.962 2.001 1.941 1.986 23,807 -0.00(-0.18%)
Dec 07, 2011 1.971 1.990 1.990 1.990 27,160 -0.02(-0.86%)
Dec 06, 2011 1.962 2.007 1.947 2.007 59,515 +0.04(+1.92%)
Dec 05, 2011 1.950 1.972 1.938 1.969 66,358 +0.02(+1.09%)
Dec 02, 2011 1.935 1.950 1.935 1.948 37,220 +0.01(+0.62%)
Dec 01, 2011 1.885 1.942 1.885 1.936 19,099 +0.04(+2.08%)
Nov 30, 2011 1.867 1.903 1.867 1.897 31,519 +0.06(+3.08%)
Nov 29, 2011 1.852 1.858 1.840 1.840 16,440 -0.01(-0.48%)
Nov 28, 2011 1.852 1.852 1.849 1.849 7,376 +0.00(+0.00%)
Nov 25, 2011 1.822 1.849 1.822 1.849 6,602 +0.01(+0.81%)
Nov 23, 2011 1.834 1.834 1.822 1.834 3,688 +0.00(+0.00%)
Nov 22, 2011 1.846 1.891 1.834 1.834 64,045 -0.02(-1.28%)
Nov 21, 2011 1.950 1.956 1.857 1.858 69,913 -0.10(-5.32%)
Nov 18, 2011 1.959 2.004 1.953 1.962 28,773 -0.01(-0.57%)
Nov 17, 2011 1.998 2.007 1.959 1.974 16,551 -0.05(-2.39%)
Nov 16, 2011 1.980 2.025 1.977 2.022 55,669 +0.00(+0.00%)
Nov 15, 2011 1.977 2.022 1.953 2.022 30,134 +0.00(+0.00%)
Nov 14, 2011 2.037 2.037 2.013 2.022 18,485 -0.01(-0.41%)
Nov 11, 2011 2.010 2.058 2.010 2.030 80,224 +0.07(+3.62%)
Nov 10, 2011 1.938 1.989 1.938 1.959 42,849 +0.04(+1.86%)
Nov 09, 2011 1.924 1.938 1.771 1.924 48,493 -0.09(-4.39%)
Nov 08, 2011 2.010 2.055 1.956 2.012 99,179 -0.00(-0.03%)
Nov 07, 2011 2.022 2.055 1.968 2.012 30,681 -0.01(-0.47%)
Nov 04, 2011 2.046 2.046 2.019 2.022 1,005 +0.05(+2.40%)
Nov 03, 2011 1.962 1.975 1.953 1.975 14,083 +0.02(+1.07%)
Nov 02, 2011 2.001 2.001 1.944 1.954 21,124 -0.00(-0.12%)
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.