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: 3:51 PM EDT, May 20, 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 (%)
Jan 31, 2012 2.073 2.082 2.050 2.068 48,408 +0.01(+0.55%)
Jan 30, 2012 2.060 2.095 2.044 2.057 18,004 -0.04(-1.79%)
Jan 27, 2012 2.104 2.105 2.067 2.095 46,029 -0.01(-0.33%)
Jan 26, 2012 2.079 2.105 2.076 2.101 29,036 +0.02(+1.08%)
Jan 25, 2012 2.069 2.079 2.066 2.079 38,785 +0.01(+0.45%)
Jan 24, 2012 2.073 2.098 2.066 2.070 46,473 -0.02(-0.96%)
Jan 23, 2012 2.079 2.095 2.066 2.090 30,416 +0.02(+0.97%)
Jan 20, 2012 2.066 2.098 2.066 2.069 18,665 -0.01(-0.48%)
Jan 19, 2012 2.073 2.082 2.067 2.079 38,647 +0.01(+0.64%)
Jan 18, 2012 2.041 2.066 2.041 2.066 28,877 -0.01(-0.30%)
Jan 17, 2012 2.073 2.076 2.032 2.073 12,680 +0.01(+0.30%)
Jan 13, 2012 2.066 2.066 2.038 2.066 46,249 -0.01(-0.30%)
Jan 12, 2012 2.066 2.079 2.044 2.073 14,964 +0.02(+0.79%)
Jan 11, 2012 2.044 2.056 2.041 2.056 8,429 -0.04(-1.82%)
Jan 10, 2012 2.073 2.098 2.073 2.095 19,291 +0.04(+2.14%)
Jan 09, 2012 2.026 2.076 2.013 2.051 28,736 +0.00(+0.00%)
Jan 06, 2012 2.023 2.051 2.019 2.051 6,388 +0.02(+0.96%)
Jan 05, 2012 2.010 2.035 2.010 2.031 28,647 -0.00(-0.03%)
Jan 04, 2012 2.032 2.035 2.010 2.032 26,721 +0.02(+1.12%)
Dec 30, 2011 1.988 2.009 1.991 2.009 30,036 +0.02(+1.07%)
Dec 29, 2011 1.979 2.024 1.954 1.988 37,884 -0.01(-0.31%)
Dec 28, 2011 2.004 2.029 1.988 1.994 54,672 -0.03(-1.24%)
Dec 27, 2011 1.997 2.041 1.988 2.019 79,556 -0.02(-0.77%)
Dec 23, 2011 2.032 2.041 1.994 2.035 96,935 +0.05(+2.30%)
Dec 21, 2011 2.029 2.029 1.967 1.989 46,802 +0.02(+1.18%)
Dec 20, 2011 1.963 1.968 1.957 1.966 20,850 +0.02(+1.00%)
Dec 19, 2011 1.951 1.954 1.944 1.947 36,092 -0.02(-1.11%)
Dec 16, 2011 1.938 1.979 1.938 1.969 17,247 +0.04(+2.24%)
Dec 15, 2011 1.929 1.932 1.925 1.925 57,486 -0.00(-0.00%)
Dec 14, 2011 1.960 1.960 1.910 1.925 70,144 -0.02(-1.12%)
Dec 13, 2011 1.963 2.019 1.944 1.947 60,593 -0.02(-1.22%)
Dec 12, 2011 2.005 2.005 1.968 1.971 74,528 -0.09(-4.50%)
Dec 09, 2011 2.040 2.080 2.018 2.064 22,905 -0.00(-0.18%)
Dec 07, 2011 2.049 2.068 2.068 2.068 26,132 -0.02(-0.86%)
Dec 06, 2011 2.040 2.086 2.024 2.086 57,261 +0.04(+1.92%)
Dec 05, 2011 2.027 2.049 2.015 2.047 63,846 +0.02(+1.09%)
Dec 02, 2011 2.012 2.027 2.012 2.025 35,810 +0.01(+0.62%)
Dec 01, 2011 1.959 2.019 1.959 2.012 18,376 +0.04(+2.08%)
Nov 30, 2011 1.940 1.978 1.940 1.971 30,326 +0.06(+3.08%)
Nov 29, 2011 1.925 1.931 1.912 1.912 15,818 -0.01(-0.48%)
Nov 28, 2011 1.925 1.925 1.922 1.922 7,097 +0.00(+0.00%)
Nov 25, 2011 1.894 1.922 1.894 1.922 6,352 +0.02(+0.81%)
Nov 23, 2011 1.906 1.906 1.894 1.906 3,548 +0.00(+0.00%)
Nov 22, 2011 1.919 1.965 1.906 1.906 61,620 -0.02(-1.28%)
Nov 21, 2011 2.027 2.033 1.930 1.931 67,266 -0.11(-5.32%)
Nov 18, 2011 2.036 2.083 2.030 2.040 27,683 -0.01(-0.57%)
Nov 17, 2011 2.077 2.086 2.036 2.051 15,924 -0.05(-2.39%)
Nov 16, 2011 2.058 2.105 2.055 2.102 53,561 +0.00(+0.00%)
Nov 15, 2011 2.055 2.102 2.030 2.102 28,993 +0.00(+0.00%)
Nov 14, 2011 2.117 2.117 2.092 2.102 17,786 -0.01(-0.41%)
Nov 11, 2011 2.089 2.139 2.089 2.110 77,186 +0.07(+3.62%)
Nov 10, 2011 2.015 2.067 2.015 2.036 41,227 +0.04(+1.86%)
Nov 09, 2011 1.999 2.014 1.841 1.999 46,657 -0.09(-4.39%)
Nov 08, 2011 2.089 2.136 2.033 2.091 95,424 -0.00(-0.03%)
Nov 07, 2011 2.102 2.136 2.046 2.092 29,519 -0.01(-0.47%)
Nov 04, 2011 2.126 2.126 2.098 2.102 967 +0.05(+2.40%)
Nov 03, 2011 2.040 2.052 2.030 2.052 13,550 +0.02(+1.07%)
Nov 02, 2011 2.080 2.080 2.021 2.031 20,325 -0.00(-0.12%)
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.