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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 29, 2012 2.164 2.185 2.163 2.184 103,024 +0.02(+1.07%)
Jun 28, 2012 2.110 2.164 2.108 2.161 92,461 +0.00(+0.13%)
Jun 27, 2012 2.145 2.160 2.135 2.158 50,118 +0.01(+0.61%)
Jun 26, 2012 2.126 2.148 2.123 2.145 19,789 +0.03(+1.33%)
Jun 25, 2012 2.101 2.116 2.098 2.116 50,137 -0.05(-2.44%)
Jun 22, 2012 2.142 2.169 2.138 2.169 14,896 +0.01(+0.28%)
Jun 21, 2012 2.160 2.195 2.160 2.164 12,221 -0.03(-1.23%)
Jun 20, 2012 2.179 2.195 2.173 2.191 9,318 -0.00(-0.20%)
Jun 19, 2012 2.164 2.195 2.159 2.195 135,548 +0.04(+1.89%)
Jun 18, 2012 2.101 2.154 2.098 2.154 76,219 -0.03(-1.43%)
Jun 15, 2012 2.157 2.189 2.157 2.185 29,532 +0.02(+1.01%)
Jun 14, 2012 2.143 2.165 2.141 2.164 36,998 +0.00(+0.16%)
Jun 13, 2012 2.126 2.160 2.126 2.160 3,508 +0.01(+0.57%)
Jun 12, 2012 2.132 2.151 2.132 2.148 12,702 +0.02(+0.97%)
Jun 11, 2012 2.157 2.164 2.120 2.127 13,305 -0.03(-1.37%)
Jun 08, 2012 2.116 2.157 2.116 2.157 3,201 +0.02(+0.70%)
Jun 07, 2012 2.145 2.160 2.129 2.142 16,931 +0.00(+0.16%)
Jun 06, 2012 2.110 2.138 2.110 2.138 76,158 +0.04(+1.78%)
Jun 05, 2012 2.051 2.123 2.051 2.101 30,227 +0.05(+2.29%)
Jun 04, 2012 2.076 2.085 2.038 2.054 128,828 -0.02(-1.06%)
Jun 01, 2012 2.110 2.110 2.057 2.076 67,002 -0.06(-2.88%)
May 31, 2012 2.135 2.137 2.116 2.137 26,476 -0.02(-0.73%)
May 30, 2012 2.173 2.173 2.151 2.153 2,551 -0.04(-1.63%)
May 29, 2012 2.164 2.195 2.145 2.189 5,711 +0.04(+2.05%)
May 25, 2012 2.151 2.151 2.126 2.145 14,172 +0.00(+0.15%)
May 24, 2012 2.160 2.160 2.132 2.142 16,969 -0.03(-1.44%)
May 23, 2012 2.148 2.173 2.148 2.173 9,105 +0.00(+0.00%)
May 22, 2012 2.164 2.173 2.145 2.173 33,923 +0.01(+0.43%)
May 21, 2012 2.145 2.164 2.135 2.164 6,697 +0.03(+1.29%)
May 18, 2012 2.185 2.185 2.132 2.136 45,797 -0.05(-2.25%)
May 17, 2012 2.198 2.198 2.185 2.185 7,902 -0.02(-0.73%)
May 15, 2012 2.217 2.201 2.201 2.201 13,394 -0.01(-0.57%)
May 14, 2012 2.226 2.226 2.211 2.214 41,140 -0.02(-0.70%)
May 11, 2012 2.242 2.273 2.229 2.229 11,047 -0.01(-0.56%)
May 10, 2012 2.226 2.242 2.226 2.242 7,312 +0.02(+0.85%)
May 09, 2012 2.217 2.242 2.217 2.223 10,524 -0.02(-0.81%)
May 08, 2012 2.242 2.242 2.211 2.241 81,628 -0.01(-0.45%)
May 07, 2012 2.233 2.251 2.223 2.251 9,714 -0.01(-0.28%)
May 04, 2012 2.276 2.276 2.226 2.258 29,069 -0.01(-0.28%)
May 03, 2012 2.267 2.274 2.258 2.264 9,408 -0.02(-0.96%)
May 02, 2012 2.261 2.286 2.261 2.286 34,124 -0.00(-0.14%)
May 01, 2012 2.254 2.292 2.254 2.289 19,476 +0.02(+0.83%)
Apr 30, 2012 2.273 2.273 2.270 2.270 41,874 -0.00(-0.08%)
Apr 27, 2012 2.286 2.289 2.266 2.272 21,447 -0.01(-0.52%)
Apr 26, 2012 2.273 2.284 2.271 2.284 19,122 +0.01(+0.48%)
Apr 25, 2012 2.245 2.273 2.226 2.273 13,145 +0.01(+0.65%)
Apr 24, 2012 2.280 2.280 2.248 2.258 24,120 -0.00(-0.11%)
Apr 23, 2012 2.273 2.273 2.251 2.261 8,266 +0.00(+0.14%)
Apr 20, 2012 2.305 2.305 2.258 2.258 22,882 -0.02(-0.69%)
Apr 19, 2012 2.276 2.276 2.258 2.273 9,605 -0.02(-0.96%)
Apr 18, 2012 2.301 2.311 2.273 2.295 25,947 -0.00(-0.19%)
Apr 17, 2012 2.273 2.300 2.273 2.300 22,796 +0.03(+1.16%)
Apr 16, 2012 2.305 2.305 2.273 2.273 17,349 -0.04(-1.63%)
Apr 13, 2012 2.283 2.316 2.283 2.311 25,513 +0.02(+0.71%)
Apr 12, 2012 2.273 2.305 2.258 2.295 13,713 +0.02(+0.94%)
Apr 11, 2012 2.276 2.288 2.273 2.273 4,417 -0.01(-0.40%)
Apr 10, 2012 2.289 2.292 2.273 2.282 42,987 -0.02(-0.83%)
Apr 09, 2012 2.301 2.301 2.273 2.301 60,687 -0.02(-0.68%)
Apr 05, 2012 2.310 2.320 2.295 2.317 21,814 +0.01(+0.41%)
Apr 04, 2012 2.333 2.336 2.295 2.308 38,592 -0.03(-1.21%)
Apr 03, 2012 2.317 2.356 2.308 2.336 17,221 -0.00(-0.13%)
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.