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

Herzfeld Caribbean (NQ: CUBA )

2.420 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, May 2, 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 2.703 2.721 2.653 2.721 41,943 +0.02(+0.69%)
Feb 27, 2013 2.690 2.721 2.669 2.703 87,974 +0.01(+0.55%)
Feb 26, 2013 2.684 2.737 2.684 2.688 11,790 +0.01(+0.49%)
Feb 25, 2013 2.730 2.743 2.638 2.675 59,380 -0.06(-2.04%)
Feb 22, 2013 2.662 2.730 2.662 2.730 36,798 +0.06(+2.08%)
Feb 21, 2013 2.687 2.690 2.659 2.675 82,952 -0.02(-0.92%)
Feb 20, 2013 2.727 2.727 2.669 2.700 17,744 -0.03(-1.02%)
Feb 19, 2013 2.712 2.749 2.659 2.727 37,125 -0.00(-0.11%)
Feb 15, 2013 2.768 2.768 2.693 2.730 31,624 -0.01(-0.39%)
Feb 14, 2013 2.700 2.752 2.683 2.741 21,731 +0.01(+0.28%)
Feb 13, 2013 2.749 2.749 2.727 2.734 25,583 -0.01(-0.23%)
Feb 12, 2013 2.740 2.740 2.672 2.740 47,777 -0.01(-0.26%)
Feb 11, 2013 2.740 2.755 2.672 2.747 88,311 -0.01(-0.53%)
Feb 08, 2013 2.730 2.764 2.730 2.761 10,348 +0.03(+1.25%)
Feb 07, 2013 2.703 2.737 2.690 2.727 29,606 +0.04(+1.50%)
Feb 06, 2013 2.724 2.774 2.628 2.687 247,150 -0.10(-3.44%)
Feb 04, 2013 2.789 2.789 2.663 2.783 136,373 +0.01(+0.22%)
Feb 01, 2013 2.758 2.841 2.635 2.777 170,904 +0.04(+1.47%)
Jan 31, 2013 2.690 2.737 2.647 2.737 99,151 +0.04(+1.49%)
Jan 30, 2013 2.690 2.698 2.628 2.696 51,541 +0.00(+0.11%)
Jan 29, 2013 2.715 2.715 2.672 2.693 84,103 -0.01(-0.23%)
Jan 28, 2013 2.662 2.700 2.651 2.700 137,408 +0.03(+1.28%)
Jan 25, 2013 2.635 2.666 2.627 2.666 59,005 +0.02(+0.70%)
Jan 24, 2013 2.653 2.653 2.628 2.647 20,447 +0.01(+0.35%)
Jan 23, 2013 2.582 2.743 2.582 2.638 168,459 +0.06(+2.16%)
Jan 22, 2013 2.582 2.582 2.567 2.582 60,150 -0.01(-0.36%)
Jan 18, 2013 2.597 2.597 2.563 2.591 21,537 -0.01(-0.24%)
Jan 17, 2013 2.548 2.613 2.520 2.597 105,020 +0.05(+1.82%)
Jan 16, 2013 2.551 2.551 2.551 2.551 323 -0.02(-0.84%)
Jan 15, 2013 2.557 2.597 2.505 2.573 89,171 +0.03(+1.22%)
Jan 14, 2013 2.526 2.567 2.486 2.542 92,553 +0.04(+1.45%)
Jan 11, 2013 2.508 2.508 2.480 2.505 28,943 -0.01(-0.22%)
Jan 10, 2013 2.505 2.511 2.493 2.511 65,673 +0.03(+1.15%)
Jan 09, 2013 2.465 2.483 2.465 2.482 28,173 +0.03(+1.10%)
Jan 08, 2013 2.477 2.477 2.434 2.455 41,102 -0.01(-0.25%)
Jan 07, 2013 2.517 2.517 2.443 2.461 73,279 -0.04(-1.65%)
Jan 04, 2013 2.477 2.508 2.443 2.503 59,674 +0.04(+1.56%)
Jan 03, 2013 2.458 2.489 2.458 2.465 44,362 +0.01(+0.25%)
Jan 02, 2013 2.418 2.461 2.372 2.458 275,187 +0.10(+4.07%)
Dec 31, 2012 2.328 2.362 2.310 2.362 102,824 +0.06(+2.54%)
Dec 28, 2012 2.332 2.332 2.286 2.304 57,547 -0.03(-1.19%)
Dec 27, 2012 2.328 2.341 2.276 2.332 120,620 -0.01(-0.40%)
Dec 26, 2012 2.335 2.352 2.322 2.341 19,273 -0.00(-0.21%)
Dec 24, 2012 2.325 2.360 2.325 2.346 22,071 +0.01(+0.34%)
Dec 21, 2012 2.322 2.350 2.322 2.338 22,006 -0.02(-0.66%)
Dec 20, 2012 2.369 2.369 2.251 2.353 28,364 +0.01(+0.24%)
Dec 19, 2012 2.356 2.359 2.344 2.347 23,245 -0.02(-0.76%)
Dec 18, 2012 2.322 2.366 2.322 2.366 53,986 +0.05(+2.00%)
Dec 17, 2012 2.304 2.322 2.304 2.319 50,804 +0.02(+0.81%)
Dec 14, 2012 2.301 2.304 2.270 2.301 37,823 +0.02(+0.76%)
Dec 13, 2012 2.280 2.290 2.271 2.283 94,452 +0.00(+0.08%)
Dec 12, 2012 2.283 2.298 2.277 2.282 19,752 +0.00(+0.19%)
Dec 11, 2012 2.265 2.289 2.265 2.277 33,844 +0.02(+0.67%)
Dec 10, 2012 2.283 2.283 2.250 2.262 27,643 -0.01(-0.27%)
Dec 07, 2012 2.259 2.272 2.259 2.268 28,177 -0.00(-0.13%)
Dec 06, 2012 2.253 2.283 2.253 2.271 23,443 -0.01(-0.26%)
Dec 05, 2012 2.262 2.277 2.262 2.277 7,658 +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.