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

Herzfeld Caribbean (NQ: CUBA )

2.495 +0.015 (+0.59%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 22, 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 (%)
Jul 31, 2012 2.176 2.177 2.163 2.175 48,300 -0.02(-1.01%)
Jul 30, 2012 2.195 2.201 2.173 2.198 45,214 -0.01(-0.44%)
Jul 27, 2012 2.217 2.217 2.188 2.207 35,750 +0.01(+0.43%)
Jul 26, 2012 2.157 2.207 2.137 2.198 173,844 +0.06(+2.93%)
Jul 25, 2012 2.123 2.154 2.123 2.135 19,847 +0.00(+0.00%)
Jul 24, 2012 2.132 2.135 2.117 2.135 38,804 -0.01(-0.44%)
Jul 23, 2012 2.135 2.145 2.113 2.145 74,229 +0.00(+0.18%)
Jul 20, 2012 2.160 2.167 2.141 2.141 69,821 -0.04(-1.61%)
Jul 19, 2012 2.201 2.201 2.176 2.176 76,905 -0.04(-1.68%)
Jul 18, 2012 2.204 2.223 2.204 2.213 21,732 +0.02(+1.04%)
Jul 17, 2012 2.179 2.190 2.179 2.190 54,617 +0.01(+0.58%)
Jul 16, 2012 2.185 2.185 2.176 2.178 11,195 -0.01(-0.66%)
Jul 13, 2012 2.160 2.199 2.160 2.192 25,542 +0.02(+0.80%)
Jul 12, 2012 2.157 2.175 2.145 2.175 12,776 -0.01(-0.52%)
Jul 11, 2012 2.185 2.186 2.160 2.186 25,948 +0.01(+0.61%)
Jul 10, 2012 2.192 2.198 2.148 2.173 20,544 -0.02(-0.86%)
Jul 09, 2012 2.182 2.192 2.176 2.192 31,151 +0.02(+0.71%)
Jul 06, 2012 2.160 2.178 2.157 2.176 57,064 -0.03(-1.27%)
Jul 05, 2012 2.192 2.204 2.192 2.204 57,722 -0.00(-0.00%)
Jul 03, 2012 2.182 2.204 2.176 2.204 64,222 +0.02(+1.00%)
Jul 02, 2012 2.163 2.182 2.157 2.182 61,670 +0.00(+0.07%)
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%)
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.