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

Herzfeld Caribbean (NQ: CUBA )

2.400 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 24, 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 (%)
Aug 31, 2012 2.100 2.102 2.072 2.088 53,290 +0.02(+1.02%)
Aug 30, 2012 2.118 2.118 2.064 2.067 12,735 -0.04(-2.00%)
Aug 29, 2012 2.076 2.115 2.076 2.109 87,833 +0.01(+0.26%)
Aug 27, 2012 2.100 2.109 2.070 2.103 37,158 -0.01(-0.33%)
Aug 24, 2012 2.109 2.113 2.109 2.110 14,916 +0.00(+0.07%)
Aug 23, 2012 2.112 2.113 2.097 2.109 33,273 -0.02(-0.71%)
Aug 22, 2012 2.118 2.130 2.112 2.124 15,015 +0.00(+0.20%)
Aug 21, 2012 2.127 2.134 2.117 2.120 64,269 -0.01(-0.51%)
Aug 20, 2012 2.115 2.136 2.115 2.130 10,030 +0.00(+0.17%)
Aug 17, 2012 2.112 2.127 2.112 2.127 33,810 +0.01(+0.40%)
Aug 16, 2012 2.121 2.124 2.113 2.118 12,271 +0.01(+0.37%)
Aug 15, 2012 2.106 2.121 2.106 2.111 28,307 -0.01(-0.48%)
Aug 14, 2012 2.121 2.121 2.115 2.121 11,628 +0.00(+0.14%)
Aug 13, 2012 2.103 2.118 2.103 2.118 25,102 -0.00(-0.09%)
Aug 10, 2012 2.106 2.121 2.106 2.120 27,916 -0.00(-0.17%)
Aug 09, 2012 2.118 2.124 2.111 2.123 8,618 +0.00(+0.00%)
Aug 08, 2012 2.106 2.130 2.103 2.123 24,973 +0.01(+0.26%)
Aug 07, 2012 2.109 2.121 2.109 2.118 137,813 +0.00(+0.14%)
Aug 06, 2012 2.097 2.115 2.091 2.115 87,247 +0.00(+0.17%)
Aug 03, 2012 2.106 2.112 2.082 2.111 54,361 +0.05(+2.64%)
Aug 02, 2012 2.036 2.057 2.036 2.057 994 -0.01(-0.61%)
Aug 01, 2012 2.115 2.115 2.070 2.070 30,647 -0.03(-1.27%)
Jul 31, 2012 2.097 2.097 2.085 2.096 50,125 -0.02(-1.01%)
Jul 30, 2012 2.115 2.121 2.094 2.118 46,923 -0.01(-0.44%)
Jul 27, 2012 2.136 2.136 2.109 2.127 37,101 +0.01(+0.43%)
Jul 26, 2012 2.079 2.127 2.059 2.118 180,414 +0.06(+2.93%)
Jul 25, 2012 2.045 2.075 2.045 2.057 20,597 +0.00(+0.00%)
Jul 24, 2012 2.054 2.057 2.040 2.057 40,270 -0.01(-0.44%)
Jul 23, 2012 2.057 2.067 2.036 2.067 77,034 +0.00(+0.18%)
Jul 20, 2012 2.082 2.088 2.063 2.063 72,460 -0.03(-1.61%)
Jul 19, 2012 2.121 2.121 2.097 2.097 79,812 -0.04(-1.68%)
Jul 18, 2012 2.124 2.142 2.124 2.133 22,553 +0.02(+1.04%)
Jul 17, 2012 2.100 2.111 2.100 2.111 56,681 +0.01(+0.58%)
Jul 16, 2012 2.106 2.106 2.097 2.098 11,618 -0.01(-0.66%)
Jul 13, 2012 2.082 2.119 2.082 2.112 26,507 +0.02(+0.80%)
Jul 12, 2012 2.079 2.095 2.067 2.095 13,258 -0.01(-0.52%)
Jul 11, 2012 2.106 2.106 2.082 2.106 26,928 +0.01(+0.61%)
Jul 10, 2012 2.112 2.118 2.070 2.094 21,320 -0.02(-0.86%)
Jul 09, 2012 2.103 2.112 2.097 2.112 32,328 +0.01(+0.71%)
Jul 06, 2012 2.082 2.099 2.079 2.097 59,220 -0.03(-1.27%)
Jul 05, 2012 2.112 2.124 2.112 2.124 59,903 -0.00(-0.00%)
Jul 03, 2012 2.103 2.124 2.097 2.124 66,649 +0.02(+1.00%)
Jul 02, 2012 2.085 2.103 2.079 2.103 64,000 +0.00(+0.07%)
Jun 29, 2012 2.082 2.103 2.081 2.101 107,079 +0.02(+1.07%)
Jun 28, 2012 2.030 2.082 2.028 2.079 96,100 +0.00(+0.13%)
Jun 27, 2012 2.064 2.079 2.054 2.076 52,090 +0.01(+0.61%)
Jun 26, 2012 2.045 2.067 2.042 2.064 20,567 +0.03(+1.33%)
Jun 25, 2012 2.021 2.036 2.018 2.036 52,110 -0.05(-2.44%)
Jun 22, 2012 2.061 2.087 2.058 2.087 15,483 +0.01(+0.28%)
Jun 21, 2012 2.079 2.111 2.079 2.082 12,702 -0.03(-1.23%)
Jun 20, 2012 2.097 2.112 2.091 2.108 9,685 -0.00(-0.20%)
Jun 19, 2012 2.082 2.112 2.077 2.112 140,882 +0.04(+1.89%)
Jun 18, 2012 2.021 2.073 2.018 2.073 79,218 -0.03(-1.43%)
Jun 15, 2012 2.076 2.106 2.076 2.103 30,694 +0.02(+1.01%)
Jun 14, 2012 2.062 2.083 2.060 2.082 38,454 +0.00(+0.16%)
Jun 13, 2012 2.045 2.078 2.045 2.078 3,646 +0.01(+0.57%)
Jun 12, 2012 2.051 2.069 2.051 2.067 13,202 +0.02(+0.97%)
Jun 11, 2012 2.076 2.082 2.039 2.047 13,829 -0.03(-1.37%)
Jun 08, 2012 2.036 2.075 2.036 2.075 3,327 +0.01(+0.70%)
Jun 07, 2012 2.064 2.079 2.048 2.061 17,597 +0.00(+0.16%)
Jun 06, 2012 2.030 2.057 2.030 2.057 79,155 +0.04(+1.78%)
Jun 05, 2012 1.973 2.042 1.973 2.021 31,417 +0.05(+2.29%)
Jun 04, 2012 1.997 2.006 1.961 1.976 133,898 -0.02(-1.06%)
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.