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

Herzfeld Caribbean (NQ: CUBA )

2.476 -0.004 (-0.18%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
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%)
Dec 04, 2012 2.355 2.358 2.336 2.358 21,208 +0.02(+0.67%)
Nov 30, 2012 2.358 2.358 2.320 2.342 49,391 -0.02(-1.03%)
Nov 29, 2012 2.342 2.367 2.342 2.367 20,092 +0.03(+1.18%)
Nov 28, 2012 2.283 2.339 2.283 2.339 37,683 +0.02(+0.93%)
Nov 27, 2012 2.308 2.327 2.305 2.318 16,587 +0.00(+0.02%)
Nov 26, 2012 2.301 2.317 2.289 2.317 54,774 -0.02(-1.04%)
Nov 23, 2012 2.317 2.342 2.317 2.342 36,701 +0.03(+1.42%)
Nov 21, 2012 2.289 2.309 2.289 2.309 70,344 +0.00(+0.05%)
Nov 20, 2012 2.308 2.308 2.308 2.308 318 -0.01(-0.27%)
Nov 19, 2012 2.323 2.323 2.287 2.314 33,486 +0.03(+1.43%)
Nov 16, 2012 2.298 2.298 2.248 2.281 19,833 +0.00(+0.08%)
Nov 15, 2012 2.289 2.289 2.229 2.280 63,666 -0.03(-1.09%)
Nov 14, 2012 2.305 2.306 2.305 2.305 25,832 -0.02(-0.81%)
Nov 13, 2012 2.330 2.342 2.323 2.323 7,271 +0.00(+0.13%)
Nov 12, 2012 2.327 2.327 2.314 2.320 11,420 +0.00(+0.14%)
Nov 09, 2012 2.323 2.333 2.290 2.317 66,409 -0.01(-0.54%)
Nov 08, 2012 2.358 2.358 2.323 2.330 31,595 -0.02(-0.73%)
Nov 07, 2012 2.361 2.364 2.342 2.347 19,521 -0.06(-2.42%)
Nov 06, 2012 2.377 2.411 2.377 2.405 18,969 +0.03(+1.32%)
Nov 05, 2012 2.380 2.380 2.358 2.374 22,786 +0.01(+0.40%)
Nov 02, 2012 2.380 2.389 2.364 2.364 55,632 -0.04(-1.57%)
Nov 01, 2012 2.330 2.402 2.330 2.402 1,897 +0.06(+2.65%)
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%)
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.