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 (%)
May 31, 2012 2.109 2.111 2.091 2.111 26,805 -0.02(-0.73%)
May 30, 2012 2.146 2.146 2.125 2.126 2,583 -0.04(-1.63%)
May 29, 2012 2.137 2.168 2.118 2.162 5,782 +0.04(+2.05%)
May 25, 2012 2.125 2.125 2.100 2.118 14,349 +0.00(+0.15%)
May 24, 2012 2.134 2.134 2.106 2.115 17,180 -0.03(-1.44%)
May 23, 2012 2.122 2.146 2.122 2.146 9,218 +0.00(+0.00%)
May 22, 2012 2.137 2.146 2.118 2.146 34,345 +0.01(+0.43%)
May 21, 2012 2.118 2.137 2.109 2.137 6,780 +0.03(+1.29%)
May 18, 2012 2.159 2.159 2.106 2.110 46,366 -0.05(-2.25%)
May 17, 2012 2.171 2.171 2.158 2.158 8,001 -0.02(-0.73%)
May 15, 2012 2.190 2.174 2.174 2.174 13,561 -0.01(-0.57%)
May 14, 2012 2.199 2.199 2.183 2.187 41,652 -0.02(-0.70%)
May 11, 2012 2.214 2.245 2.202 2.202 11,184 -0.01(-0.56%)
May 10, 2012 2.199 2.214 2.199 2.214 7,403 +0.02(+0.84%)
May 09, 2012 2.190 2.214 2.190 2.196 10,655 -0.02(-0.81%)
May 08, 2012 2.214 2.214 2.183 2.214 82,642 -0.01(-0.45%)
May 07, 2012 2.205 2.224 2.196 2.224 9,835 -0.01(-0.28%)
May 04, 2012 2.248 2.248 2.199 2.230 29,430 -0.01(-0.28%)
May 03, 2012 2.239 2.246 2.230 2.236 9,525 -0.02(-0.96%)
May 02, 2012 2.233 2.258 2.233 2.258 34,548 -0.00(-0.14%)
May 01, 2012 2.227 2.264 2.227 2.261 19,718 +0.02(+0.83%)
Apr 30, 2012 2.245 2.245 2.242 2.242 42,394 -0.00(-0.08%)
Apr 27, 2012 2.258 2.261 2.238 2.244 21,714 -0.01(-0.52%)
Apr 26, 2012 2.245 2.256 2.243 2.256 19,360 +0.01(+0.48%)
Apr 25, 2012 2.218 2.245 2.199 2.245 13,309 +0.01(+0.65%)
Apr 24, 2012 2.252 2.252 2.221 2.231 24,419 -0.00(-0.11%)
Apr 23, 2012 2.245 2.245 2.224 2.233 8,369 +0.00(+0.14%)
Apr 20, 2012 2.276 2.276 2.230 2.230 23,166 -0.02(-0.69%)
Apr 19, 2012 2.248 2.248 2.231 2.245 9,725 -0.02(-0.96%)
Apr 18, 2012 2.273 2.283 2.245 2.267 26,269 -0.00(-0.19%)
Apr 17, 2012 2.245 2.271 2.245 2.271 23,079 +0.03(+1.16%)
Apr 16, 2012 2.276 2.276 2.245 2.245 17,564 -0.04(-1.63%)
Apr 13, 2012 2.255 2.288 2.255 2.283 25,830 +0.02(+0.71%)
Apr 12, 2012 2.245 2.276 2.230 2.266 13,884 +0.02(+0.94%)
Apr 11, 2012 2.248 2.260 2.245 2.245 4,471 -0.01(-0.40%)
Apr 10, 2012 2.261 2.264 2.245 2.254 43,521 -0.02(-0.83%)
Apr 09, 2012 2.273 2.273 2.245 2.273 61,441 -0.02(-0.68%)
Apr 05, 2012 2.282 2.292 2.266 2.289 22,085 +0.01(+0.41%)
Apr 04, 2012 2.304 2.307 2.267 2.279 39,072 -0.03(-1.21%)
Apr 03, 2012 2.289 2.327 2.279 2.307 17,435 -0.00(-0.13%)
Apr 02, 2012 2.292 2.320 2.245 2.310 74,651 +0.04(+1.63%)
Mar 30, 2012 2.295 2.301 2.261 2.273 32,511 -0.02(-1.08%)
Mar 29, 2012 2.314 2.314 2.276 2.298 67,056 -0.00(-0.19%)
Mar 28, 2012 2.326 2.326 2.292 2.302 72,716 +0.01(+0.46%)
Mar 27, 2012 2.323 2.323 2.276 2.292 118,376 -0.03(-1.33%)
Mar 26, 2012 2.369 2.369 2.252 2.323 696,475 +0.13(+6.02%)
Mar 23, 2012 2.162 2.199 2.159 2.191 15,960 +0.00(+0.20%)
Mar 22, 2012 2.146 2.187 2.146 2.187 7,426 -0.02(-0.83%)
Mar 21, 2012 2.159 2.205 2.159 2.205 6,864 +0.01(+0.41%)
Mar 20, 2012 2.152 2.202 2.152 2.196 44,580 +0.01(+0.28%)
Mar 19, 2012 2.177 2.190 2.177 2.190 5,944 -0.00(-0.00%)
Mar 16, 2012 2.165 2.193 2.149 2.190 10,332 -0.01(-0.42%)
Mar 15, 2012 2.177 2.199 2.174 2.199 31,878 +0.04(+1.76%)
Mar 14, 2012 2.168 2.180 2.128 2.161 41,490 -0.01(-0.47%)
Mar 13, 2012 2.149 2.174 2.146 2.171 20,767 +0.03(+1.59%)
Mar 09, 2012 2.137 2.137 2.137 2.137 0 +0.01(+0.29%)
Mar 08, 2012 2.122 2.134 2.091 2.131 10,332 +0.02(+1.18%)
Mar 07, 2012 2.091 2.112 2.079 2.106 13,367 +0.02(+0.74%)
Mar 06, 2012 2.094 2.106 1.988 2.091 40,218 -0.03(-1.60%)
Mar 05, 2012 2.143 2.143 2.091 2.125 18,811 -0.03(-1.58%)
Mar 02, 2012 2.149 2.159 2.149 2.159 13,664 +0.00(+0.00%)
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.