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

Herzfeld Caribbean (NQ: CUBA )

2.450 +0.040 (+1.66%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 3, 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 (%)
Nov 30, 2012 2.269 2.269 2.232 2.254 51,335 -0.02(-1.03%)
Nov 29, 2012 2.254 2.277 2.254 2.277 20,882 +0.03(+1.18%)
Nov 28, 2012 2.196 2.251 2.196 2.251 39,166 +0.02(+0.93%)
Nov 27, 2012 2.220 2.238 2.217 2.230 17,239 +0.00(+0.02%)
Nov 26, 2012 2.214 2.229 2.202 2.229 56,930 -0.02(-1.04%)
Nov 23, 2012 2.229 2.253 2.229 2.253 38,145 +0.03(+1.42%)
Nov 21, 2012 2.202 2.221 2.202 2.221 73,113 +0.00(+0.05%)
Nov 20, 2012 2.220 2.220 2.220 2.220 331 -0.01(-0.27%)
Nov 19, 2012 2.235 2.235 2.200 2.226 34,804 +0.03(+1.43%)
Nov 16, 2012 2.211 2.211 2.163 2.195 20,614 +0.00(+0.08%)
Nov 15, 2012 2.202 2.202 2.145 2.193 66,171 -0.02(-1.09%)
Nov 14, 2012 2.217 2.219 2.217 2.217 26,849 -0.02(-0.81%)
Nov 13, 2012 2.242 2.254 2.235 2.235 7,557 +0.00(+0.14%)
Nov 12, 2012 2.238 2.238 2.226 2.232 11,870 +0.00(+0.14%)
Nov 09, 2012 2.235 2.245 2.203 2.229 69,022 -0.01(-0.54%)
Nov 08, 2012 2.269 2.269 2.235 2.242 32,839 -0.02(-0.73%)
Nov 07, 2012 2.272 2.275 2.254 2.258 20,289 -0.06(-2.42%)
Nov 06, 2012 2.287 2.320 2.287 2.314 19,716 +0.03(+1.32%)
Nov 05, 2012 2.290 2.290 2.269 2.284 23,683 +0.01(+0.40%)
Nov 02, 2012 2.290 2.299 2.275 2.275 57,822 -0.04(-1.57%)
Nov 01, 2012 2.242 2.311 2.242 2.311 1,972 +0.06(+2.65%)
Oct 31, 2012 2.317 2.317 2.232 2.251 83,935 -0.07(-2.93%)
Oct 26, 2012 2.320 2.319 2.319 2.319 10,938 -0.00(-0.02%)
Oct 25, 2012 2.344 2.344 2.293 2.320 24,267 +0.00(+0.12%)
Oct 24, 2012 2.296 2.326 2.296 2.317 4,607 +0.03(+1.40%)
Oct 23, 2012 2.308 2.308 2.236 2.285 32,278 -0.07(-3.02%)
Oct 19, 2012 2.305 2.365 2.305 2.356 137,796 +0.03(+1.17%)
Oct 18, 2012 2.367 2.367 2.221 2.329 290,854 -0.02(-1.03%)
Oct 17, 2012 2.362 2.362 2.323 2.353 100,413 +0.05(+1.96%)
Oct 16, 2012 2.251 2.308 2.251 2.308 73,122 +0.04(+1.92%)
Oct 15, 2012 2.237 2.264 2.223 2.264 24,757 +0.02(+0.89%)
Oct 12, 2012 2.251 2.260 2.242 2.245 14,584 -0.01(-0.27%)
Oct 11, 2012 2.263 2.275 2.248 2.251 9,791 +0.02(+0.81%)
Oct 10, 2012 2.260 2.260 2.232 2.232 1,325 -0.03(-1.46%)
Oct 09, 2012 2.275 2.275 2.260 2.266 17,349 -0.01(-0.53%)
Oct 08, 2012 2.223 2.281 2.223 2.278 81,253 +0.03(+1.34%)
Oct 05, 2012 2.232 2.263 2.232 2.248 67,080 +0.02(+0.95%)
Oct 04, 2012 2.205 2.232 2.205 2.226 20,949 +0.01(+0.41%)
Oct 03, 2012 2.216 2.217 2.216 2.217 4,309 +0.01(+0.41%)
Oct 02, 2012 2.214 2.220 2.190 2.208 22,337 -0.01(-0.27%)
Oct 01, 2012 2.211 2.222 2.211 2.214 54,994 +0.01(+0.55%)
Sep 28, 2012 2.214 2.214 2.190 2.202 29,454 -0.01(-0.54%)
Sep 27, 2012 2.199 2.214 2.190 2.214 28,838 +0.02(+0.82%)
Sep 26, 2012 2.205 2.205 2.172 2.196 123,579 -0.01(-0.56%)
Sep 25, 2012 2.217 2.231 2.209 2.209 7,696 -0.02(-0.93%)
Sep 24, 2012 2.232 2.232 2.212 2.229 22,255 -0.01(-0.40%)
Sep 21, 2012 2.232 2.248 2.229 2.238 42,146 -0.01(-0.27%)
Sep 20, 2012 2.245 2.245 2.245 2.245 3,977 +0.00(+0.00%)
Sep 19, 2012 2.208 2.245 2.208 2.245 31,957 +0.02(+0.68%)
Sep 18, 2012 2.217 2.235 2.196 2.229 124,720 +0.00(+0.00%)
Sep 17, 2012 2.214 2.238 2.214 2.229 12,639 +0.00(+0.00%)
Sep 14, 2012 2.208 2.238 2.208 2.229 25,788 +0.03(+1.51%)
Sep 13, 2012 2.187 2.218 2.187 2.196 103,810 +0.01(+0.55%)
Sep 12, 2012 2.184 2.193 2.181 2.184 198,850 +0.02(+0.97%)
Sep 11, 2012 2.163 2.169 2.145 2.163 28,887 -0.02(-0.83%)
Sep 10, 2012 2.148 2.187 2.148 2.181 40,191 +0.01(+0.42%)
Sep 07, 2012 2.163 2.172 2.139 2.172 8,949 +0.02(+0.70%)
Sep 06, 2012 2.139 2.157 2.139 2.157 34,178 +0.03(+1.42%)
Sep 05, 2012 2.118 2.127 2.115 2.127 24,310 -0.00(-0.14%)
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.