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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Jul 31, 2012 2.149 2.150 2.137 2.149 48,900 -0.02(-1.01%)
Jul 30, 2012 2.168 2.174 2.146 2.171 45,776 -0.01(-0.44%)
Jul 27, 2012 2.189 2.189 2.162 2.180 36,195 +0.01(+0.43%)
Jul 26, 2012 2.131 2.180 2.111 2.171 176,004 +0.06(+2.93%)
Jul 25, 2012 2.097 2.127 2.097 2.109 20,094 +0.00(+0.00%)
Jul 24, 2012 2.105 2.109 2.091 2.109 39,286 -0.01(-0.44%)
Jul 23, 2012 2.109 2.118 2.087 2.118 75,151 +0.00(+0.18%)
Jul 20, 2012 2.134 2.140 2.115 2.115 70,689 -0.03(-1.61%)
Jul 19, 2012 2.174 2.174 2.149 2.149 77,861 -0.04(-1.68%)
Jul 18, 2012 2.177 2.196 2.177 2.186 22,002 +0.02(+1.04%)
Jul 17, 2012 2.152 2.163 2.152 2.163 55,296 +0.01(+0.58%)
Jul 16, 2012 2.159 2.159 2.149 2.151 11,334 -0.01(-0.66%)
Jul 13, 2012 2.134 2.172 2.134 2.165 25,860 +0.02(+0.80%)
Jul 12, 2012 2.131 2.148 2.118 2.148 12,934 -0.01(-0.52%)
Jul 11, 2012 2.159 2.159 2.134 2.159 26,270 +0.01(+0.60%)
Jul 10, 2012 2.165 2.171 2.121 2.146 20,799 -0.02(-0.86%)
Jul 09, 2012 2.155 2.165 2.149 2.165 31,538 +0.02(+0.71%)
Jul 06, 2012 2.134 2.152 2.131 2.149 57,773 -0.03(-1.27%)
Jul 05, 2012 2.165 2.177 2.165 2.177 58,439 -0.00(-0.00%)
Jul 03, 2012 2.155 2.177 2.149 2.177 65,020 +0.02(+1.00%)
Jul 02, 2012 2.137 2.155 2.131 2.155 62,436 +0.00(+0.07%)
Jun 29, 2012 2.134 2.155 2.133 2.154 104,462 +0.02(+1.07%)
Jun 28, 2012 2.081 2.134 2.079 2.131 93,751 +0.00(+0.13%)
Jun 27, 2012 2.115 2.131 2.106 2.128 50,817 +0.01(+0.61%)
Jun 26, 2012 2.097 2.118 2.094 2.115 20,065 +0.03(+1.33%)
Jun 25, 2012 2.072 2.087 2.069 2.087 50,837 -0.05(-2.44%)
Jun 22, 2012 2.112 2.140 2.109 2.140 15,104 +0.01(+0.28%)
Jun 21, 2012 2.131 2.164 2.131 2.134 12,391 -0.03(-1.23%)
Jun 20, 2012 2.149 2.165 2.143 2.160 9,448 -0.00(-0.20%)
Jun 19, 2012 2.134 2.165 2.129 2.165 137,439 +0.04(+1.89%)
Jun 18, 2012 2.072 2.124 2.069 2.124 77,282 -0.03(-1.43%)
Jun 15, 2012 2.128 2.159 2.128 2.155 29,944 +0.02(+1.01%)
Jun 14, 2012 2.114 2.135 2.111 2.134 37,514 +0.00(+0.16%)
Jun 13, 2012 2.097 2.130 2.097 2.130 3,557 +0.01(+0.57%)
Jun 12, 2012 2.103 2.121 2.103 2.118 12,879 +0.02(+0.97%)
Jun 11, 2012 2.128 2.134 2.090 2.098 13,491 -0.03(-1.37%)
Jun 08, 2012 2.087 2.127 2.087 2.127 3,246 +0.01(+0.70%)
Jun 07, 2012 2.115 2.131 2.100 2.112 17,167 +0.00(+0.16%)
Jun 06, 2012 2.081 2.109 2.081 2.109 77,221 +0.04(+1.78%)
Jun 05, 2012 2.022 2.093 2.022 2.072 30,649 +0.05(+2.29%)
Jun 04, 2012 2.047 2.056 2.010 2.026 130,626 -0.02(-1.06%)
Jun 01, 2012 2.081 2.081 2.029 2.047 67,937 -0.06(-2.88%)
May 31, 2012 2.106 2.108 2.087 2.108 26,846 -0.02(-0.73%)
May 30, 2012 2.143 2.143 2.121 2.123 2,586 -0.04(-1.63%)
May 29, 2012 2.134 2.165 2.115 2.159 5,791 +0.04(+2.05%)
May 25, 2012 2.121 2.121 2.097 2.115 14,370 +0.00(+0.15%)
May 24, 2012 2.131 2.131 2.103 2.112 17,206 -0.03(-1.44%)
May 23, 2012 2.118 2.143 2.118 2.143 9,232 +0.00(+0.00%)
May 22, 2012 2.134 2.143 2.115 2.143 34,397 +0.01(+0.43%)
May 21, 2012 2.115 2.134 2.105 2.134 6,790 +0.03(+1.29%)
May 18, 2012 2.155 2.155 2.103 2.107 46,436 -0.05(-2.25%)
May 17, 2012 2.168 2.168 2.155 2.155 8,013 -0.02(-0.73%)
May 15, 2012 2.186 2.171 2.171 2.171 13,581 -0.01(-0.57%)
May 14, 2012 2.196 2.196 2.180 2.183 41,714 -0.02(-0.70%)
May 11, 2012 2.211 2.242 2.199 2.199 11,201 -0.01(-0.56%)
May 10, 2012 2.196 2.211 2.196 2.211 7,414 +0.02(+0.85%)
May 09, 2012 2.186 2.211 2.186 2.193 10,671 -0.02(-0.81%)
May 08, 2012 2.211 2.211 2.180 2.210 82,767 -0.01(-0.45%)
May 07, 2012 2.202 2.220 2.193 2.220 9,849 -0.01(-0.28%)
May 04, 2012 2.245 2.245 2.196 2.227 29,475 -0.01(-0.28%)
May 03, 2012 2.236 2.243 2.227 2.233 9,539 -0.02(-0.96%)
May 02, 2012 2.230 2.254 2.230 2.254 34,600 -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.