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 (%)
Oct 31, 2012 2.408 2.408 2.320 2.340 80,757 -0.07(-2.93%)
Oct 26, 2012 2.411 2.410 2.410 2.410 10,524 -0.00(-0.02%)
Oct 25, 2012 2.436 2.436 2.383 2.411 23,348 +0.00(+0.12%)
Oct 24, 2012 2.386 2.418 2.386 2.408 4,433 +0.03(+1.40%)
Oct 23, 2012 2.399 2.399 2.323 2.375 31,056 -0.07(-3.02%)
Oct 19, 2012 2.396 2.458 2.396 2.449 132,579 +0.03(+1.17%)
Oct 18, 2012 2.460 2.460 2.309 2.421 279,841 -0.03(-1.03%)
Oct 17, 2012 2.455 2.455 2.414 2.446 96,611 +0.05(+1.96%)
Oct 16, 2012 2.339 2.399 2.339 2.399 70,354 +0.05(+1.92%)
Oct 15, 2012 2.325 2.354 2.311 2.354 23,820 +0.02(+0.89%)
Oct 12, 2012 2.339 2.349 2.330 2.333 14,032 -0.01(-0.27%)
Oct 11, 2012 2.352 2.364 2.336 2.339 9,420 +0.02(+0.81%)
Oct 10, 2012 2.349 2.349 2.320 2.320 1,275 -0.03(-1.46%)
Oct 09, 2012 2.364 2.364 2.349 2.355 16,692 -0.01(-0.53%)
Oct 08, 2012 2.311 2.370 2.311 2.367 78,177 +0.03(+1.34%)
Oct 05, 2012 2.320 2.352 2.320 2.336 64,540 +0.02(+0.95%)
Oct 04, 2012 2.292 2.320 2.292 2.314 20,155 +0.01(+0.41%)
Oct 03, 2012 2.304 2.305 2.304 2.305 4,145 +0.01(+0.41%)
Oct 02, 2012 2.301 2.308 2.276 2.295 21,492 -0.01(-0.27%)
Oct 01, 2012 2.298 2.309 2.298 2.301 52,912 +0.01(+0.55%)
Sep 28, 2012 2.301 2.301 2.276 2.289 28,339 -0.01(-0.54%)
Sep 27, 2012 2.286 2.301 2.276 2.301 27,746 +0.02(+0.82%)
Sep 26, 2012 2.292 2.292 2.258 2.283 118,900 -0.01(-0.56%)
Sep 25, 2012 2.305 2.318 2.296 2.296 7,405 -0.02(-0.93%)
Sep 24, 2012 2.320 2.320 2.299 2.317 21,412 -0.01(-0.40%)
Sep 21, 2012 2.320 2.336 2.317 2.327 40,550 -0.01(-0.27%)
Sep 20, 2012 2.333 2.333 2.333 2.333 3,827 +0.00(+0.00%)
Sep 19, 2012 2.295 2.333 2.295 2.333 30,747 +0.02(+0.68%)
Sep 18, 2012 2.305 2.323 2.283 2.317 119,997 +0.00(+0.00%)
Sep 17, 2012 2.301 2.327 2.301 2.317 12,160 +0.00(+0.00%)
Sep 14, 2012 2.295 2.327 2.295 2.317 24,812 +0.03(+1.51%)
Sep 13, 2012 2.273 2.305 2.273 2.283 99,880 +0.01(+0.55%)
Sep 12, 2012 2.270 2.280 2.267 2.270 191,321 +0.02(+0.97%)
Sep 11, 2012 2.248 2.254 2.229 2.248 27,794 -0.02(-0.83%)
Sep 10, 2012 2.233 2.273 2.233 2.267 38,669 +0.01(+0.42%)
Sep 07, 2012 2.248 2.258 2.223 2.258 8,610 +0.02(+0.70%)
Sep 06, 2012 2.223 2.242 2.223 2.242 32,884 +0.03(+1.42%)
Sep 05, 2012 2.201 2.211 2.198 2.211 23,389 -0.00(-0.14%)
Sep 04, 2012 2.154 2.214 2.154 2.214 68,724 +0.04(+2.02%)
Aug 31, 2012 2.182 2.185 2.154 2.170 51,273 +0.02(+1.02%)
Aug 30, 2012 2.201 2.201 2.145 2.148 12,252 -0.04(-2.00%)
Aug 29, 2012 2.157 2.198 2.157 2.192 84,508 +0.01(+0.26%)
Aug 27, 2012 2.182 2.192 2.151 2.186 35,751 -0.01(-0.33%)
Aug 24, 2012 2.192 2.196 2.192 2.193 14,351 +0.00(+0.07%)
Aug 23, 2012 2.195 2.196 2.180 2.192 32,013 -0.02(-0.71%)
Aug 22, 2012 2.201 2.214 2.195 2.207 14,447 +0.00(+0.20%)
Aug 21, 2012 2.211 2.218 2.201 2.203 61,835 -0.01(-0.51%)
Aug 20, 2012 2.198 2.220 2.198 2.214 9,650 +0.00(+0.17%)
Aug 17, 2012 2.195 2.211 2.195 2.211 32,530 +0.01(+0.40%)
Aug 16, 2012 2.204 2.207 2.196 2.202 11,806 +0.01(+0.37%)
Aug 15, 2012 2.189 2.204 2.189 2.194 27,235 -0.01(-0.48%)
Aug 14, 2012 2.204 2.204 2.198 2.204 11,187 +0.00(+0.14%)
Aug 13, 2012 2.185 2.202 2.185 2.201 24,151 -0.00(-0.09%)
Aug 10, 2012 2.189 2.204 2.189 2.203 26,859 -0.00(-0.17%)
Aug 09, 2012 2.201 2.207 2.194 2.207 8,291 +0.00(+0.00%)
Aug 08, 2012 2.189 2.213 2.185 2.207 24,027 +0.01(+0.26%)
Aug 07, 2012 2.192 2.204 2.192 2.201 132,595 +0.00(+0.14%)
Aug 06, 2012 2.179 2.198 2.173 2.198 83,943 +0.00(+0.17%)
Aug 03, 2012 2.189 2.195 2.164 2.194 52,303 +0.06(+2.64%)
Aug 02, 2012 2.116 2.138 2.116 2.138 956 -0.01(-0.61%)
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.