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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 2.187 2.187 2.184 2.184 43,522 -0.00(-0.08%)
Apr 27, 2012 2.199 2.202 2.180 2.186 22,291 -0.01(-0.52%)
Apr 26, 2012 2.187 2.197 2.185 2.197 19,875 +0.01(+0.48%)
Apr 25, 2012 2.160 2.187 2.142 2.187 13,663 +0.01(+0.65%)
Apr 24, 2012 2.193 2.193 2.163 2.173 25,069 -0.00(-0.11%)
Apr 23, 2012 2.187 2.187 2.166 2.175 8,591 +0.00(+0.14%)
Apr 20, 2012 2.217 2.217 2.172 2.172 23,783 -0.02(-0.69%)
Apr 19, 2012 2.190 2.190 2.173 2.187 9,983 -0.02(-0.96%)
Apr 18, 2012 2.214 2.223 2.187 2.208 26,968 -0.00(-0.19%)
Apr 17, 2012 2.187 2.213 2.187 2.213 23,693 +0.03(+1.16%)
Apr 16, 2012 2.217 2.217 2.187 2.187 18,032 -0.04(-1.63%)
Apr 13, 2012 2.196 2.228 2.196 2.223 26,517 +0.02(+0.71%)
Apr 12, 2012 2.187 2.217 2.172 2.208 14,253 +0.02(+0.94%)
Apr 11, 2012 2.190 2.202 2.187 2.187 4,590 -0.01(-0.40%)
Apr 10, 2012 2.202 2.205 2.187 2.196 44,679 -0.02(-0.83%)
Apr 09, 2012 2.214 2.214 2.187 2.214 63,075 -0.02(-0.68%)
Apr 05, 2012 2.223 2.232 2.208 2.229 22,672 +0.01(+0.41%)
Apr 04, 2012 2.245 2.248 2.208 2.220 40,111 -0.03(-1.21%)
Apr 03, 2012 2.229 2.267 2.220 2.248 17,899 -0.00(-0.13%)
Apr 02, 2012 2.232 2.260 2.187 2.251 76,636 +0.04(+1.63%)
Mar 30, 2012 2.235 2.241 2.202 2.214 33,376 -0.02(-1.08%)
Mar 29, 2012 2.254 2.254 2.217 2.238 68,840 -0.00(-0.19%)
Mar 28, 2012 2.266 2.266 2.232 2.243 74,651 +0.01(+0.46%)
Mar 27, 2012 2.263 2.263 2.217 2.232 121,524 -0.03(-1.33%)
Mar 26, 2012 2.308 2.308 2.193 2.263 715,000 +0.13(+6.02%)
Mar 23, 2012 2.106 2.142 2.103 2.134 16,384 +0.00(+0.20%)
Mar 22, 2012 2.091 2.130 2.091 2.130 7,623 -0.02(-0.83%)
Mar 21, 2012 2.103 2.148 2.103 2.148 7,047 +0.01(+0.41%)
Mar 20, 2012 2.097 2.145 2.097 2.139 45,766 +0.01(+0.28%)
Mar 19, 2012 2.121 2.133 2.121 2.133 6,102 -0.00(-0.00%)
Mar 16, 2012 2.109 2.136 2.094 2.133 10,607 -0.01(-0.42%)
Mar 15, 2012 2.121 2.142 2.118 2.142 32,726 +0.04(+1.76%)
Mar 14, 2012 2.112 2.124 2.073 2.105 42,594 -0.01(-0.47%)
Mar 13, 2012 2.094 2.118 2.091 2.115 21,320 +0.03(+1.59%)
Mar 09, 2012 2.082 2.082 2.082 2.082 0 +0.01(+0.29%)
Mar 08, 2012 2.067 2.079 2.036 2.076 10,607 +0.02(+1.18%)
Mar 07, 2012 2.036 2.057 2.026 2.051 13,722 +0.02(+0.74%)
Mar 06, 2012 2.039 2.051 1.937 2.036 41,288 -0.03(-1.60%)
Mar 05, 2012 2.088 2.088 2.036 2.070 19,311 -0.03(-1.58%)
Mar 02, 2012 2.094 2.103 2.094 2.103 14,027 +0.00(+0.00%)
Mar 01, 2012 2.109 2.109 2.088 2.103 49,508 +0.02(+1.01%)
Feb 29, 2012 2.073 2.094 2.056 2.082 56,602 +0.02(+1.17%)
Feb 28, 2012 2.054 2.064 2.045 2.057 43,664 -0.01(-0.29%)
Feb 27, 2012 2.067 2.093 1.931 2.064 81,844 -0.03(-1.50%)
Feb 24, 2012 2.091 2.100 2.076 2.095 20,494 +0.00(+0.20%)
Feb 23, 2012 2.097 2.100 2.070 2.091 27,843 -0.02(-0.72%)
Feb 22, 2012 2.127 2.127 2.103 2.106 30,518 +0.01(+0.63%)
Feb 21, 2012 2.109 2.112 2.067 2.092 45,551 -0.03(-1.48%)
Feb 17, 2012 2.094 2.127 2.092 2.124 28,340 +0.01(+0.34%)
Feb 16, 2012 2.070 2.117 2.070 2.117 7,444 +0.00(+0.23%)
Feb 15, 2012 2.127 2.127 2.112 2.112 5,084 +0.02(+0.78%)
Feb 13, 2012 2.127 2.095 2.095 2.095 78,559 -0.02(-0.76%)
Feb 10, 2012 2.103 2.124 2.094 2.111 35,401 -0.01(-0.30%)
Feb 09, 2012 2.073 2.118 2.073 2.118 49,853 +0.06(+3.08%)
Feb 08, 2012 2.076 2.112 2.054 2.054 329,918 -0.01(-0.45%)
Feb 07, 2012 2.082 2.094 2.061 2.064 21,118 -0.00(-0.10%)
Feb 06, 2012 2.082 2.085 2.064 2.066 86,514 -0.01(-0.46%)
Feb 03, 2012 2.039 2.082 2.039 2.076 228,732 +0.04(+1.93%)
Feb 02, 2012 2.003 2.039 2.003 2.036 9,612 +0.00(+0.11%)
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.