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 (%)
Feb 28, 2013 2.813 2.833 2.762 2.833 40,294 +0.02(+0.69%)
Feb 27, 2013 2.800 2.833 2.778 2.813 84,516 +0.02(+0.55%)
Feb 26, 2013 2.794 2.849 2.794 2.798 11,327 +0.01(+0.49%)
Feb 25, 2013 2.842 2.855 2.746 2.784 57,046 -0.06(-2.04%)
Feb 22, 2013 2.771 2.842 2.771 2.842 35,351 +0.06(+2.08%)
Feb 21, 2013 2.797 2.800 2.768 2.784 79,691 -0.03(-0.92%)
Feb 20, 2013 2.839 2.839 2.778 2.810 17,046 -0.03(-1.02%)
Feb 19, 2013 2.823 2.861 2.768 2.839 35,665 -0.00(-0.11%)
Feb 15, 2013 2.881 2.881 2.804 2.842 30,380 -0.01(-0.39%)
Feb 14, 2013 2.810 2.865 2.792 2.853 20,877 +0.01(+0.28%)
Feb 13, 2013 2.861 2.861 2.839 2.845 24,577 -0.01(-0.23%)
Feb 12, 2013 2.852 2.852 2.781 2.852 45,899 -0.01(-0.26%)
Feb 11, 2013 2.852 2.868 2.781 2.859 84,839 -0.02(-0.53%)
Feb 08, 2013 2.842 2.878 2.842 2.874 9,941 +0.04(+1.25%)
Feb 07, 2013 2.813 2.849 2.800 2.839 28,442 +0.04(+1.50%)
Feb 06, 2013 2.836 2.887 2.736 2.797 237,433 -0.10(-3.44%)
Feb 04, 2013 2.903 2.903 2.772 2.897 131,011 +0.01(+0.22%)
Feb 01, 2013 2.871 2.957 2.742 2.890 164,185 +0.04(+1.47%)
Jan 31, 2013 2.800 2.849 2.756 2.849 95,253 +0.04(+1.49%)
Jan 30, 2013 2.800 2.808 2.736 2.807 49,515 +0.00(+0.11%)
Jan 29, 2013 2.826 2.826 2.781 2.804 80,797 -0.01(-0.23%)
Jan 28, 2013 2.771 2.810 2.760 2.810 132,006 +0.04(+1.28%)
Jan 25, 2013 2.742 2.775 2.734 2.775 56,685 +0.02(+0.70%)
Jan 24, 2013 2.762 2.762 2.736 2.755 19,644 +0.01(+0.35%)
Jan 23, 2013 2.688 2.855 2.688 2.746 161,837 +0.06(+2.16%)
Jan 22, 2013 2.688 2.688 2.672 2.688 57,785 -0.01(-0.36%)
Jan 18, 2013 2.704 2.704 2.667 2.697 20,691 -0.01(-0.24%)
Jan 17, 2013 2.652 2.720 2.623 2.704 100,891 +0.05(+1.82%)
Jan 16, 2013 2.655 2.655 2.655 2.655 310 -0.02(-0.84%)
Jan 15, 2013 2.662 2.704 2.607 2.678 85,665 +0.03(+1.22%)
Jan 14, 2013 2.630 2.672 2.587 2.646 88,915 +0.04(+1.45%)
Jan 11, 2013 2.610 2.610 2.581 2.608 27,805 -0.01(-0.22%)
Jan 10, 2013 2.607 2.614 2.595 2.614 63,092 +0.03(+1.15%)
Jan 09, 2013 2.565 2.585 2.565 2.584 27,066 +0.03(+1.10%)
Jan 08, 2013 2.578 2.578 2.533 2.556 39,486 -0.01(-0.25%)
Jan 07, 2013 2.620 2.620 2.543 2.562 70,399 -0.04(-1.65%)
Jan 04, 2013 2.578 2.610 2.543 2.605 57,328 +0.04(+1.56%)
Jan 03, 2013 2.559 2.591 2.558 2.565 42,618 +0.01(+0.25%)
Jan 02, 2013 2.517 2.562 2.469 2.559 264,369 +0.10(+4.07%)
Dec 31, 2012 2.424 2.459 2.404 2.459 98,782 +0.06(+2.54%)
Dec 28, 2012 2.427 2.427 2.379 2.398 55,284 -0.03(-1.19%)
Dec 27, 2012 2.424 2.436 2.369 2.427 115,878 -0.01(-0.40%)
Dec 26, 2012 2.430 2.449 2.417 2.437 18,516 -0.01(-0.21%)
Dec 24, 2012 2.421 2.457 2.421 2.442 21,203 +0.01(+0.34%)
Dec 21, 2012 2.417 2.446 2.417 2.433 21,141 -0.02(-0.66%)
Dec 20, 2012 2.466 2.466 2.343 2.450 27,249 +0.01(+0.24%)
Dec 19, 2012 2.453 2.456 2.440 2.444 22,331 -0.02(-0.76%)
Dec 18, 2012 2.417 2.462 2.417 2.462 51,864 +0.05(+2.00%)
Dec 17, 2012 2.398 2.417 2.398 2.414 48,807 +0.02(+0.81%)
Dec 14, 2012 2.395 2.398 2.363 2.395 36,336 +0.02(+0.76%)
Dec 13, 2012 2.374 2.384 2.364 2.377 90,739 +0.00(+0.08%)
Dec 12, 2012 2.377 2.392 2.370 2.375 18,975 +0.00(+0.19%)
Dec 11, 2012 2.358 2.383 2.358 2.370 32,514 +0.02(+0.67%)
Dec 10, 2012 2.377 2.377 2.342 2.355 26,556 -0.01(-0.27%)
Dec 07, 2012 2.352 2.365 2.352 2.361 27,070 -0.00(-0.13%)
Dec 06, 2012 2.345 2.377 2.345 2.364 22,522 -0.01(-0.26%)
Dec 05, 2012 2.355 2.370 2.355 2.370 7,357 +0.01(+0.53%)
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.