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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.005 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 30, 2012 2.235 2.241 2.202 2.214 33,376 -0.02(-1.08%)
Mar 29, 2012 2.254 2.254 2.217 2.238 68,840 -0.00(-0.19%)
Mar 28, 2012 2.266 2.266 2.232 2.243 74,651 +0.01(+0.46%)
Mar 27, 2012 2.263 2.263 2.217 2.232 121,524 -0.03(-1.33%)
Mar 26, 2012 2.308 2.308 2.193 2.263 715,000 +0.13(+6.02%)
Mar 23, 2012 2.106 2.142 2.103 2.134 16,384 +0.00(+0.20%)
Mar 22, 2012 2.091 2.130 2.091 2.130 7,623 -0.02(-0.83%)
Mar 21, 2012 2.103 2.148 2.103 2.148 7,047 +0.01(+0.41%)
Mar 20, 2012 2.097 2.145 2.097 2.139 45,766 +0.01(+0.28%)
Mar 19, 2012 2.121 2.133 2.121 2.133 6,102 -0.00(-0.00%)
Mar 16, 2012 2.109 2.136 2.094 2.133 10,607 -0.01(-0.42%)
Mar 15, 2012 2.121 2.142 2.118 2.142 32,726 +0.04(+1.76%)
Mar 14, 2012 2.112 2.124 2.073 2.105 42,594 -0.01(-0.47%)
Mar 13, 2012 2.094 2.118 2.091 2.115 21,320 +0.03(+1.59%)
Mar 09, 2012 2.082 2.082 2.082 2.082 0 +0.01(+0.29%)
Mar 08, 2012 2.067 2.079 2.036 2.076 10,607 +0.02(+1.18%)
Mar 07, 2012 2.036 2.057 2.026 2.051 13,722 +0.02(+0.74%)
Mar 06, 2012 2.039 2.051 1.937 2.036 41,288 -0.03(-1.60%)
Mar 05, 2012 2.088 2.088 2.036 2.070 19,311 -0.03(-1.58%)
Mar 02, 2012 2.094 2.103 2.094 2.103 14,027 +0.00(+0.00%)
Mar 01, 2012 2.109 2.109 2.088 2.103 49,508 +0.02(+1.01%)
Feb 29, 2012 2.073 2.094 2.056 2.082 56,602 +0.02(+1.17%)
Feb 28, 2012 2.054 2.064 2.045 2.057 43,664 -0.01(-0.29%)
Feb 27, 2012 2.067 2.093 1.931 2.064 81,844 -0.03(-1.50%)
Feb 24, 2012 2.091 2.100 2.076 2.095 20,494 +0.00(+0.20%)
Feb 23, 2012 2.097 2.100 2.070 2.091 27,843 -0.02(-0.72%)
Feb 22, 2012 2.127 2.127 2.103 2.106 30,518 +0.01(+0.63%)
Feb 21, 2012 2.109 2.112 2.067 2.092 45,551 -0.03(-1.48%)
Feb 17, 2012 2.094 2.127 2.092 2.124 28,340 +0.01(+0.34%)
Feb 16, 2012 2.070 2.117 2.070 2.117 7,444 +0.00(+0.23%)
Feb 15, 2012 2.127 2.127 2.112 2.112 5,084 +0.02(+0.78%)
Feb 13, 2012 2.127 2.095 2.095 2.095 78,559 -0.02(-0.76%)
Feb 10, 2012 2.103 2.124 2.094 2.111 35,401 -0.01(-0.30%)
Feb 09, 2012 2.073 2.118 2.073 2.118 49,853 +0.06(+3.08%)
Feb 08, 2012 2.076 2.112 2.054 2.054 329,918 -0.01(-0.45%)
Feb 07, 2012 2.082 2.094 2.061 2.064 21,118 -0.00(-0.10%)
Feb 06, 2012 2.082 2.085 2.064 2.066 86,514 -0.01(-0.46%)
Feb 03, 2012 2.039 2.082 2.039 2.076 228,732 +0.04(+1.93%)
Feb 02, 2012 2.003 2.039 2.003 2.036 9,612 +0.00(+0.11%)
Feb 01, 2012 2.006 2.034 2.006 2.034 57,487 +0.04(+2.07%)
Jan 31, 2012 1.997 2.006 1.975 1.993 50,238 +0.01(+0.55%)
Jan 30, 2012 1.985 2.018 1.970 1.982 18,685 -0.04(-1.79%)
Jan 27, 2012 2.027 2.029 1.991 2.018 47,768 -0.01(-0.33%)
Jan 26, 2012 2.003 2.028 2.000 2.025 30,134 +0.02(+1.08%)
Jan 25, 2012 1.994 2.003 1.991 2.003 40,250 +0.01(+0.45%)
Jan 24, 2012 1.997 2.021 1.991 1.994 48,229 -0.02(-0.96%)
Jan 23, 2012 2.003 2.018 1.991 2.013 31,566 +0.02(+0.97%)
Jan 20, 2012 1.991 2.021 1.991 1.994 19,371 -0.01(-0.48%)
Jan 19, 2012 1.997 2.006 1.991 2.004 40,108 +0.01(+0.64%)
Jan 18, 2012 1.967 1.991 1.967 1.991 29,968 -0.01(-0.30%)
Jan 17, 2012 1.997 2.000 1.958 1.997 13,159 +0.01(+0.30%)
Jan 13, 2012 1.991 1.991 1.964 1.991 47,997 -0.01(-0.30%)
Jan 12, 2012 1.991 2.003 1.970 1.997 15,529 +0.02(+0.79%)
Jan 11, 2012 1.970 1.981 1.967 1.981 8,747 -0.04(-1.82%)
Jan 10, 2012 1.997 2.021 1.997 2.018 20,020 +0.04(+2.14%)
Jan 09, 2012 1.952 2.000 1.940 1.976 29,822 +0.00(+0.00%)
Jan 06, 2012 1.949 1.976 1.946 1.976 6,629 +0.02(+0.96%)
Jan 05, 2012 1.937 1.961 1.937 1.957 29,729 -0.00(-0.03%)
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.