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 (%)
Jun 29, 2012 2.160 2.182 2.160 2.181 103,180 +0.02(+1.07%)
Jun 28, 2012 2.107 2.160 2.104 2.157 92,601 +0.00(+0.13%)
Jun 27, 2012 2.141 2.157 2.132 2.155 50,194 +0.01(+0.61%)
Jun 26, 2012 2.123 2.145 2.120 2.141 19,818 +0.03(+1.33%)
Jun 25, 2012 2.098 2.113 2.095 2.113 50,213 -0.05(-2.44%)
Jun 22, 2012 2.138 2.166 2.135 2.166 14,919 +0.01(+0.28%)
Jun 21, 2012 2.157 2.191 2.157 2.160 12,239 -0.03(-1.23%)
Jun 20, 2012 2.176 2.192 2.170 2.187 9,332 -0.00(-0.20%)
Jun 19, 2012 2.160 2.192 2.155 2.192 135,752 +0.04(+1.89%)
Jun 18, 2012 2.098 2.151 2.095 2.151 76,334 -0.03(-1.43%)
Jun 15, 2012 2.154 2.185 2.154 2.182 29,576 +0.02(+1.01%)
Jun 14, 2012 2.140 2.162 2.138 2.160 37,053 +0.00(+0.16%)
Jun 13, 2012 2.123 2.157 2.123 2.157 3,513 +0.01(+0.57%)
Jun 12, 2012 2.129 2.147 2.129 2.145 12,721 +0.02(+0.97%)
Jun 11, 2012 2.154 2.160 2.116 2.124 13,325 -0.03(-1.37%)
Jun 08, 2012 2.113 2.153 2.113 2.153 3,206 +0.02(+0.70%)
Jun 07, 2012 2.141 2.157 2.126 2.138 16,957 +0.00(+0.16%)
Jun 06, 2012 2.107 2.135 2.107 2.135 76,273 +0.04(+1.78%)
Jun 05, 2012 2.048 2.119 2.048 2.098 30,273 +0.05(+2.29%)
Jun 04, 2012 2.073 2.082 2.035 2.051 129,022 -0.02(-1.06%)
Jun 01, 2012 2.107 2.107 2.054 2.073 67,103 -0.06(-2.88%)
May 31, 2012 2.132 2.134 2.113 2.134 26,516 -0.02(-0.73%)
May 30, 2012 2.170 2.170 2.148 2.150 2,555 -0.04(-1.63%)
May 29, 2012 2.160 2.192 2.141 2.185 5,720 +0.04(+2.05%)
May 25, 2012 2.148 2.148 2.123 2.141 14,194 +0.00(+0.15%)
May 24, 2012 2.157 2.157 2.129 2.138 16,995 -0.03(-1.44%)
May 23, 2012 2.145 2.170 2.145 2.170 9,118 +0.00(+0.00%)
May 22, 2012 2.160 2.170 2.141 2.170 33,974 +0.01(+0.43%)
May 21, 2012 2.141 2.160 2.132 2.160 6,707 +0.03(+1.29%)
May 18, 2012 2.182 2.182 2.129 2.133 45,866 -0.05(-2.25%)
May 17, 2012 2.195 2.195 2.182 2.182 7,914 -0.02(-0.73%)
May 15, 2012 2.213 2.198 2.198 2.198 13,414 -0.01(-0.57%)
May 14, 2012 2.223 2.223 2.207 2.210 41,203 -0.02(-0.70%)
May 11, 2012 2.239 2.270 2.226 2.226 11,064 -0.01(-0.56%)
May 10, 2012 2.223 2.239 2.223 2.239 7,323 +0.02(+0.84%)
May 09, 2012 2.213 2.239 2.213 2.220 10,540 -0.02(-0.81%)
May 08, 2012 2.239 2.239 2.207 2.238 81,751 -0.01(-0.45%)
May 07, 2012 2.229 2.248 2.220 2.248 9,729 -0.01(-0.28%)
May 04, 2012 2.273 2.273 2.223 2.254 29,113 -0.01(-0.28%)
May 03, 2012 2.264 2.271 2.254 2.260 9,422 -0.02(-0.96%)
May 02, 2012 2.257 2.282 2.257 2.282 34,176 -0.00(-0.14%)
May 01, 2012 2.251 2.289 2.251 2.286 19,505 +0.02(+0.83%)
Apr 30, 2012 2.270 2.270 2.267 2.267 41,937 -0.00(-0.08%)
Apr 27, 2012 2.282 2.286 2.262 2.269 21,479 -0.01(-0.52%)
Apr 26, 2012 2.270 2.280 2.267 2.280 19,151 +0.01(+0.48%)
Apr 25, 2012 2.242 2.270 2.223 2.270 13,165 +0.01(+0.65%)
Apr 24, 2012 2.276 2.276 2.245 2.255 24,156 -0.00(-0.11%)
Apr 23, 2012 2.270 2.270 2.248 2.257 8,278 +0.00(+0.14%)
Apr 20, 2012 2.301 2.301 2.254 2.254 22,917 -0.02(-0.69%)
Apr 19, 2012 2.273 2.273 2.255 2.270 9,620 -0.02(-0.96%)
Apr 18, 2012 2.298 2.307 2.270 2.292 25,986 -0.00(-0.19%)
Apr 17, 2012 2.270 2.296 2.270 2.296 22,830 +0.03(+1.16%)
Apr 16, 2012 2.301 2.301 2.270 2.270 17,375 -0.04(-1.63%)
Apr 13, 2012 2.279 2.313 2.279 2.307 25,552 +0.02(+0.71%)
Apr 12, 2012 2.270 2.301 2.254 2.291 13,734 +0.02(+0.94%)
Apr 11, 2012 2.273 2.285 2.270 2.270 4,423 -0.01(-0.40%)
Apr 10, 2012 2.286 2.289 2.270 2.279 43,052 -0.02(-0.83%)
Apr 09, 2012 2.298 2.298 2.270 2.298 60,779 -0.02(-0.68%)
Apr 05, 2012 2.307 2.317 2.291 2.314 21,847 +0.01(+0.41%)
Apr 04, 2012 2.329 2.332 2.292 2.304 38,650 -0.03(-1.21%)
Apr 03, 2012 2.314 2.353 2.304 2.332 17,247 -0.00(-0.13%)
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.