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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 30, 2012 2.232 2.238 2.199 2.211 33,426 -0.02(-1.08%)
Mar 29, 2012 2.250 2.250 2.214 2.235 68,944 -0.00(-0.19%)
Mar 28, 2012 2.262 2.262 2.229 2.239 74,763 +0.01(+0.46%)
Mar 27, 2012 2.259 2.259 2.214 2.229 121,707 -0.03(-1.33%)
Mar 26, 2012 2.304 2.304 2.190 2.259 716,078 +0.13(+6.02%)
Mar 23, 2012 2.103 2.139 2.100 2.131 16,409 +0.00(+0.20%)
Mar 22, 2012 2.088 2.127 2.088 2.127 7,635 -0.02(-0.83%)
Mar 21, 2012 2.100 2.145 2.100 2.145 7,057 +0.01(+0.41%)
Mar 20, 2012 2.094 2.142 2.094 2.136 45,835 +0.01(+0.28%)
Mar 19, 2012 2.118 2.130 2.118 2.130 6,111 -0.00(-0.00%)
Mar 16, 2012 2.106 2.133 2.091 2.130 10,623 -0.01(-0.42%)
Mar 15, 2012 2.118 2.139 2.115 2.139 32,775 +0.04(+1.76%)
Mar 14, 2012 2.109 2.121 2.069 2.102 42,658 -0.01(-0.47%)
Mar 13, 2012 2.091 2.114 2.088 2.112 21,352 +0.03(+1.59%)
Mar 09, 2012 2.078 2.078 2.078 2.078 0 +0.01(+0.29%)
Mar 08, 2012 2.063 2.075 2.033 2.072 10,623 +0.02(+1.18%)
Mar 07, 2012 2.033 2.054 2.022 2.048 13,743 +0.02(+0.74%)
Mar 06, 2012 2.036 2.048 1.934 2.033 41,350 -0.03(-1.60%)
Mar 05, 2012 2.085 2.085 2.033 2.066 19,340 -0.03(-1.58%)
Mar 02, 2012 2.091 2.100 2.091 2.100 14,049 +0.00(+0.00%)
Mar 01, 2012 2.106 2.106 2.085 2.100 49,583 +0.02(+1.01%)
Feb 29, 2012 2.069 2.091 2.053 2.078 56,687 +0.02(+1.17%)
Feb 28, 2012 2.051 2.060 2.042 2.054 43,730 -0.01(-0.29%)
Feb 27, 2012 2.063 2.090 1.928 2.060 81,967 -0.03(-1.50%)
Feb 24, 2012 2.088 2.097 2.072 2.092 20,525 +0.00(+0.20%)
Feb 23, 2012 2.094 2.097 2.066 2.088 27,885 -0.02(-0.72%)
Feb 22, 2012 2.124 2.124 2.100 2.103 30,564 +0.01(+0.63%)
Feb 21, 2012 2.106 2.109 2.063 2.089 45,619 -0.03(-1.48%)
Feb 17, 2012 2.091 2.123 2.089 2.121 28,383 +0.01(+0.34%)
Feb 16, 2012 2.066 2.113 2.066 2.113 7,456 +0.00(+0.23%)
Feb 15, 2012 2.124 2.124 2.109 2.109 5,092 +0.02(+0.78%)
Feb 13, 2012 2.124 2.092 2.092 2.092 78,677 -0.02(-0.76%)
Feb 10, 2012 2.100 2.121 2.091 2.108 35,454 -0.01(-0.30%)
Feb 09, 2012 2.069 2.115 2.069 2.115 49,928 +0.06(+3.08%)
Feb 08, 2012 2.072 2.109 2.051 2.051 330,416 -0.01(-0.45%)
Feb 07, 2012 2.078 2.091 2.057 2.061 21,149 -0.00(-0.10%)
Feb 06, 2012 2.078 2.082 2.060 2.063 86,644 -0.01(-0.47%)
Feb 03, 2012 2.036 2.078 2.036 2.072 229,077 +0.04(+1.93%)
Feb 02, 2012 2.000 2.036 2.000 2.033 9,627 +0.00(+0.11%)
Feb 01, 2012 2.003 2.031 2.003 2.031 57,574 +0.04(+2.07%)
Jan 31, 2012 1.994 2.003 1.972 1.990 50,313 +0.01(+0.55%)
Jan 30, 2012 1.982 2.015 1.967 1.979 18,713 -0.04(-1.79%)
Jan 27, 2012 2.024 2.025 1.988 2.015 47,840 -0.01(-0.33%)
Jan 26, 2012 2.000 2.025 1.997 2.022 30,179 +0.02(+1.08%)
Jan 25, 2012 1.991 2.000 1.988 2.000 40,311 +0.01(+0.45%)
Jan 24, 2012 1.994 2.018 1.988 1.991 48,302 -0.02(-0.96%)
Jan 23, 2012 2.000 2.015 1.988 2.010 31,613 +0.02(+0.97%)
Jan 20, 2012 1.988 2.018 1.988 1.991 19,400 -0.01(-0.48%)
Jan 19, 2012 1.994 2.003 1.988 2.001 40,168 +0.01(+0.64%)
Jan 18, 2012 1.964 1.988 1.964 1.988 30,013 -0.01(-0.30%)
Jan 17, 2012 1.994 1.997 1.955 1.994 13,179 +0.01(+0.30%)
Jan 13, 2012 1.988 1.988 1.961 1.988 48,069 -0.01(-0.30%)
Jan 12, 2012 1.988 2.000 1.967 1.994 15,552 +0.02(+0.79%)
Jan 11, 2012 1.967 1.978 1.964 1.978 8,760 -0.04(-1.82%)
Jan 10, 2012 1.994 2.018 1.994 2.015 20,051 +0.04(+2.14%)
Jan 09, 2012 1.949 1.997 1.937 1.973 29,867 +0.00(+0.00%)
Jan 06, 2012 1.946 1.973 1.943 1.973 6,639 +0.02(+0.96%)
Jan 05, 2012 1.934 1.958 1.934 1.954 29,774 -0.00(-0.03%)
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.