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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.020 (-0.81%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 8, 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 (%)
Feb 28, 2013 2.707 2.725 2.657 2.725 41,880 +0.02(+0.69%)
Feb 27, 2013 2.694 2.725 2.673 2.707 87,842 +0.01(+0.55%)
Feb 26, 2013 2.688 2.741 2.688 2.692 11,773 +0.01(+0.49%)
Feb 25, 2013 2.735 2.747 2.642 2.679 59,291 -0.06(-2.04%)
Feb 22, 2013 2.666 2.735 2.666 2.735 36,743 +0.06(+2.08%)
Feb 21, 2013 2.691 2.694 2.663 2.679 82,827 -0.02(-0.92%)
Feb 20, 2013 2.731 2.731 2.673 2.704 17,717 -0.03(-1.02%)
Feb 19, 2013 2.716 2.753 2.663 2.731 37,069 -0.00(-0.11%)
Feb 15, 2013 2.772 2.772 2.697 2.735 31,576 -0.01(-0.39%)
Feb 14, 2013 2.704 2.756 2.687 2.745 21,699 +0.01(+0.28%)
Feb 13, 2013 2.753 2.753 2.731 2.738 25,544 -0.01(-0.23%)
Feb 12, 2013 2.744 2.744 2.676 2.744 47,705 -0.01(-0.26%)
Feb 11, 2013 2.744 2.759 2.676 2.751 88,178 -0.01(-0.53%)
Feb 08, 2013 2.735 2.769 2.735 2.766 10,332 +0.03(+1.25%)
Feb 07, 2013 2.707 2.741 2.694 2.731 29,561 +0.04(+1.50%)
Feb 06, 2013 2.728 2.778 2.632 2.691 246,777 -0.10(-3.44%)
Feb 04, 2013 2.793 2.793 2.667 2.787 136,167 +0.01(+0.22%)
Feb 01, 2013 2.762 2.845 2.639 2.781 170,647 +0.04(+1.47%)
Jan 31, 2013 2.694 2.741 2.651 2.741 99,001 +0.04(+1.49%)
Jan 30, 2013 2.694 2.702 2.632 2.701 51,464 +0.00(+0.11%)
Jan 29, 2013 2.719 2.719 2.676 2.697 83,977 -0.01(-0.23%)
Jan 28, 2013 2.666 2.704 2.655 2.704 137,201 +0.03(+1.28%)
Jan 25, 2013 2.639 2.670 2.631 2.670 58,916 +0.02(+0.70%)
Jan 24, 2013 2.657 2.657 2.632 2.651 20,417 +0.01(+0.35%)
Jan 23, 2013 2.586 2.747 2.586 2.642 168,206 +0.06(+2.16%)
Jan 22, 2013 2.586 2.586 2.571 2.586 60,059 -0.01(-0.36%)
Jan 18, 2013 2.601 2.601 2.566 2.595 21,505 -0.01(-0.24%)
Jan 17, 2013 2.552 2.617 2.524 2.601 104,862 +0.05(+1.82%)
Jan 16, 2013 2.555 2.555 2.555 2.555 322 -0.02(-0.84%)
Jan 15, 2013 2.561 2.601 2.509 2.577 89,037 +0.03(+1.22%)
Jan 14, 2013 2.530 2.570 2.489 2.546 92,414 +0.04(+1.45%)
Jan 11, 2013 2.512 2.512 2.484 2.509 28,899 -0.01(-0.22%)
Jan 10, 2013 2.509 2.515 2.497 2.515 65,574 +0.03(+1.15%)
Jan 09, 2013 2.468 2.487 2.468 2.486 28,131 +0.03(+1.10%)
Jan 08, 2013 2.481 2.481 2.437 2.459 41,040 -0.01(-0.25%)
Jan 07, 2013 2.521 2.521 2.447 2.465 73,169 -0.04(-1.65%)
Jan 04, 2013 2.481 2.512 2.447 2.507 59,585 +0.04(+1.56%)
Jan 03, 2013 2.462 2.493 2.461 2.468 44,295 +0.01(+0.25%)
Jan 02, 2013 2.422 2.465 2.375 2.462 274,773 +0.10(+4.07%)
Dec 31, 2012 2.332 2.366 2.313 2.366 102,669 +0.06(+2.54%)
Dec 28, 2012 2.335 2.335 2.289 2.307 57,460 -0.03(-1.19%)
Dec 27, 2012 2.332 2.344 2.280 2.335 120,439 -0.01(-0.40%)
Dec 26, 2012 2.338 2.356 2.326 2.344 19,244 -0.00(-0.21%)
Dec 24, 2012 2.329 2.364 2.329 2.349 22,038 +0.01(+0.34%)
Dec 21, 2012 2.326 2.354 2.326 2.341 21,973 -0.02(-0.66%)
Dec 20, 2012 2.372 2.372 2.255 2.357 28,321 +0.01(+0.24%)
Dec 19, 2012 2.360 2.363 2.347 2.351 23,210 -0.02(-0.76%)
Dec 18, 2012 2.326 2.369 2.326 2.369 53,905 +0.05(+2.00%)
Dec 17, 2012 2.307 2.326 2.307 2.323 50,727 +0.02(+0.81%)
Dec 14, 2012 2.304 2.307 2.273 2.304 37,766 +0.02(+0.76%)
Dec 13, 2012 2.284 2.293 2.275 2.287 94,310 +0.00(+0.08%)
Dec 12, 2012 2.287 2.302 2.281 2.285 19,722 +0.00(+0.19%)
Dec 11, 2012 2.269 2.293 2.269 2.281 33,793 +0.02(+0.67%)
Dec 10, 2012 2.287 2.287 2.254 2.266 27,601 -0.01(-0.27%)
Dec 07, 2012 2.263 2.275 2.263 2.272 28,135 -0.00(-0.13%)
Dec 06, 2012 2.257 2.287 2.257 2.275 23,408 -0.01(-0.26%)
Dec 05, 2012 2.266 2.281 2.266 2.281 7,647 +0.01(+0.53%)
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.