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: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2013 2.800 2.849 2.756 2.849 95,253 +0.04(+1.49%)
Jan 30, 2013 2.800 2.808 2.736 2.807 49,515 +0.00(+0.11%)
Jan 29, 2013 2.826 2.826 2.781 2.804 80,797 -0.01(-0.23%)
Jan 28, 2013 2.771 2.810 2.760 2.810 132,006 +0.04(+1.28%)
Jan 25, 2013 2.742 2.775 2.734 2.775 56,685 +0.02(+0.70%)
Jan 24, 2013 2.762 2.762 2.736 2.755 19,644 +0.01(+0.35%)
Jan 23, 2013 2.688 2.855 2.688 2.746 161,837 +0.06(+2.16%)
Jan 22, 2013 2.688 2.688 2.672 2.688 57,785 -0.01(-0.36%)
Jan 18, 2013 2.704 2.704 2.667 2.697 20,691 -0.01(-0.24%)
Jan 17, 2013 2.652 2.720 2.623 2.704 100,891 +0.05(+1.82%)
Jan 16, 2013 2.655 2.655 2.655 2.655 310 -0.02(-0.84%)
Jan 15, 2013 2.662 2.704 2.607 2.678 85,665 +0.03(+1.22%)
Jan 14, 2013 2.630 2.672 2.587 2.646 88,915 +0.04(+1.45%)
Jan 11, 2013 2.610 2.610 2.581 2.608 27,805 -0.01(-0.22%)
Jan 10, 2013 2.607 2.614 2.595 2.614 63,092 +0.03(+1.15%)
Jan 09, 2013 2.565 2.585 2.565 2.584 27,066 +0.03(+1.10%)
Jan 08, 2013 2.578 2.578 2.533 2.556 39,486 -0.01(-0.25%)
Jan 07, 2013 2.620 2.620 2.543 2.562 70,399 -0.04(-1.65%)
Jan 04, 2013 2.578 2.610 2.543 2.605 57,328 +0.04(+1.56%)
Jan 03, 2013 2.559 2.591 2.558 2.565 42,618 +0.01(+0.25%)
Jan 02, 2013 2.517 2.562 2.469 2.559 264,369 +0.10(+4.07%)
Dec 31, 2012 2.424 2.459 2.404 2.459 98,782 +0.06(+2.54%)
Dec 28, 2012 2.427 2.427 2.379 2.398 55,284 -0.03(-1.19%)
Dec 27, 2012 2.424 2.436 2.369 2.427 115,878 -0.01(-0.40%)
Dec 26, 2012 2.430 2.449 2.417 2.437 18,516 -0.01(-0.21%)
Dec 24, 2012 2.421 2.457 2.421 2.442 21,203 +0.01(+0.34%)
Dec 21, 2012 2.417 2.446 2.417 2.433 21,141 -0.02(-0.66%)
Dec 20, 2012 2.466 2.466 2.343 2.450 27,249 +0.01(+0.24%)
Dec 19, 2012 2.453 2.456 2.440 2.444 22,331 -0.02(-0.76%)
Dec 18, 2012 2.417 2.462 2.417 2.462 51,864 +0.05(+2.00%)
Dec 17, 2012 2.398 2.417 2.398 2.414 48,807 +0.02(+0.81%)
Dec 14, 2012 2.395 2.398 2.363 2.395 36,336 +0.02(+0.76%)
Dec 13, 2012 2.374 2.384 2.364 2.377 90,739 +0.00(+0.08%)
Dec 12, 2012 2.377 2.392 2.370 2.375 18,975 +0.00(+0.19%)
Dec 11, 2012 2.358 2.383 2.358 2.370 32,514 +0.02(+0.67%)
Dec 10, 2012 2.377 2.377 2.342 2.355 26,556 -0.01(-0.27%)
Dec 07, 2012 2.352 2.365 2.352 2.361 27,070 -0.00(-0.13%)
Dec 06, 2012 2.345 2.377 2.345 2.364 22,522 -0.01(-0.26%)
Dec 05, 2012 2.355 2.370 2.355 2.370 7,357 +0.01(+0.53%)
Dec 04, 2012 2.355 2.358 2.336 2.358 21,208 +0.02(+0.67%)
Nov 30, 2012 2.358 2.358 2.320 2.342 49,391 -0.02(-1.03%)
Nov 29, 2012 2.342 2.367 2.342 2.367 20,092 +0.03(+1.18%)
Nov 28, 2012 2.283 2.339 2.283 2.339 37,683 +0.02(+0.93%)
Nov 27, 2012 2.308 2.327 2.305 2.318 16,587 +0.00(+0.02%)
Nov 26, 2012 2.301 2.317 2.289 2.317 54,774 -0.02(-1.04%)
Nov 23, 2012 2.317 2.342 2.317 2.342 36,701 +0.03(+1.42%)
Nov 21, 2012 2.289 2.309 2.289 2.309 70,344 +0.00(+0.05%)
Nov 20, 2012 2.308 2.308 2.308 2.308 318 -0.01(-0.27%)
Nov 19, 2012 2.323 2.323 2.287 2.314 33,486 +0.03(+1.43%)
Nov 16, 2012 2.298 2.298 2.248 2.281 19,833 +0.00(+0.08%)
Nov 15, 2012 2.289 2.289 2.229 2.280 63,666 -0.03(-1.09%)
Nov 14, 2012 2.305 2.306 2.305 2.305 25,832 -0.02(-0.81%)
Nov 13, 2012 2.330 2.342 2.323 2.323 7,271 +0.00(+0.13%)
Nov 12, 2012 2.327 2.327 2.314 2.320 11,420 +0.00(+0.14%)
Nov 09, 2012 2.323 2.333 2.290 2.317 66,409 -0.01(-0.54%)
Nov 08, 2012 2.358 2.358 2.323 2.330 31,595 -0.02(-0.73%)
Nov 07, 2012 2.361 2.364 2.342 2.347 19,521 -0.06(-2.42%)
Nov 06, 2012 2.377 2.411 2.377 2.405 18,969 +0.03(+1.32%)
Nov 05, 2012 2.380 2.380 2.358 2.374 22,786 +0.01(+0.40%)
Nov 02, 2012 2.380 2.389 2.364 2.364 55,632 -0.04(-1.57%)
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.