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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 29, 2012 2.154 2.176 2.137 2.164 54,459 +0.03(+1.17%)
Feb 28, 2012 2.135 2.145 2.126 2.138 42,011 -0.01(-0.29%)
Feb 27, 2012 2.148 2.176 2.007 2.145 78,745 -0.03(-1.50%)
Feb 24, 2012 2.173 2.182 2.157 2.177 19,718 +0.00(+0.20%)
Feb 23, 2012 2.179 2.182 2.151 2.173 26,789 -0.02(-0.72%)
Feb 22, 2012 2.211 2.211 2.185 2.189 29,363 +0.01(+0.63%)
Feb 21, 2012 2.192 2.195 2.148 2.175 43,826 -0.03(-1.48%)
Feb 17, 2012 2.176 2.210 2.175 2.207 27,267 +0.01(+0.34%)
Feb 16, 2012 2.151 2.200 2.151 2.200 7,162 +0.01(+0.23%)
Feb 15, 2012 2.211 2.211 2.195 2.195 4,892 +0.02(+0.78%)
Feb 13, 2012 2.211 2.178 2.178 2.178 75,584 -0.02(-0.76%)
Feb 10, 2012 2.185 2.207 2.176 2.195 34,060 -0.01(-0.30%)
Feb 09, 2012 2.154 2.201 2.154 2.201 47,965 +0.07(+3.08%)
Feb 08, 2012 2.157 2.195 2.135 2.135 317,426 -0.01(-0.45%)
Feb 07, 2012 2.164 2.176 2.142 2.145 20,318 -0.00(-0.10%)
Feb 06, 2012 2.164 2.167 2.145 2.147 83,238 -0.01(-0.47%)
Feb 03, 2012 2.120 2.164 2.120 2.157 220,072 +0.04(+1.93%)
Feb 02, 2012 2.082 2.120 2.082 2.116 9,248 +0.00(+0.11%)
Feb 01, 2012 2.085 2.114 2.085 2.114 55,310 +0.04(+2.07%)
Jan 31, 2012 2.076 2.085 2.053 2.071 48,335 +0.01(+0.55%)
Jan 30, 2012 2.063 2.098 2.048 2.060 17,977 -0.04(-1.79%)
Jan 27, 2012 2.107 2.108 2.070 2.098 45,959 -0.01(-0.33%)
Jan 26, 2012 2.082 2.108 2.079 2.105 28,993 +0.02(+1.08%)
Jan 25, 2012 2.073 2.082 2.069 2.082 38,726 +0.01(+0.45%)
Jan 24, 2012 2.076 2.101 2.069 2.073 46,403 -0.02(-0.96%)
Jan 23, 2012 2.082 2.098 2.069 2.093 30,370 +0.02(+0.97%)
Jan 20, 2012 2.069 2.101 2.069 2.073 18,637 -0.01(-0.48%)
Jan 19, 2012 2.076 2.085 2.070 2.083 38,589 +0.01(+0.64%)
Jan 18, 2012 2.044 2.069 2.044 2.069 28,833 -0.01(-0.30%)
Jan 17, 2012 2.076 2.079 2.035 2.076 12,661 +0.01(+0.30%)
Jan 13, 2012 2.069 2.069 2.042 2.069 46,179 -0.01(-0.30%)
Jan 12, 2012 2.069 2.082 2.048 2.076 14,941 +0.02(+0.79%)
Jan 11, 2012 2.048 2.059 2.044 2.059 8,416 -0.04(-1.82%)
Jan 10, 2012 2.076 2.101 2.076 2.098 19,262 +0.04(+2.14%)
Jan 09, 2012 2.029 2.079 2.016 2.054 28,693 +0.00(+0.00%)
Jan 06, 2012 2.026 2.054 2.022 2.054 6,378 +0.02(+0.96%)
Jan 05, 2012 2.013 2.038 2.013 2.034 28,604 -0.00(-0.03%)
Jan 04, 2012 2.035 2.038 2.013 2.035 26,681 +0.02(+1.12%)
Dec 30, 2011 1.991 2.012 1.994 2.012 29,991 +0.02(+1.07%)
Dec 29, 2011 1.982 2.027 1.957 1.991 37,827 -0.01(-0.31%)
Dec 28, 2011 2.007 2.032 1.991 1.997 54,589 -0.03(-1.24%)
Dec 27, 2011 2.000 2.044 1.991 2.022 79,437 -0.02(-0.77%)
Dec 23, 2011 2.035 2.044 1.997 2.038 96,789 +0.05(+2.30%)
Dec 21, 2011 2.032 2.032 1.970 1.992 46,731 +0.02(+1.18%)
Dec 20, 2011 1.966 1.971 1.960 1.969 20,819 +0.02(+1.00%)
Dec 19, 2011 1.953 1.957 1.947 1.950 36,038 -0.02(-1.11%)
Dec 16, 2011 1.941 1.982 1.941 1.972 17,221 +0.04(+2.24%)
Dec 15, 2011 1.932 1.935 1.928 1.928 57,399 -0.00(-0.00%)
Dec 14, 2011 1.963 1.963 1.913 1.928 70,038 -0.02(-1.12%)
Dec 13, 2011 1.966 2.022 1.947 1.950 60,502 -0.02(-1.22%)
Dec 12, 2011 2.008 2.008 1.971 1.974 74,416 -0.09(-4.50%)
Dec 09, 2011 2.043 2.083 2.021 2.067 22,871 -0.00(-0.18%)
Dec 07, 2011 2.052 2.071 2.071 2.071 26,092 -0.02(-0.86%)
Dec 06, 2011 2.043 2.089 2.027 2.089 57,175 +0.04(+1.92%)
Dec 05, 2011 2.030 2.053 2.018 2.050 63,750 +0.02(+1.09%)
Dec 02, 2011 2.015 2.030 2.015 2.028 35,756 +0.01(+0.62%)
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.