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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Nov 30, 2012 2.265 2.265 2.229 2.250 51,412 -0.02(-1.03%)
Nov 29, 2012 2.250 2.274 2.250 2.274 20,914 +0.03(+1.18%)
Nov 28, 2012 2.193 2.247 2.193 2.247 39,225 +0.02(+0.93%)
Nov 27, 2012 2.217 2.235 2.214 2.227 17,265 +0.00(+0.02%)
Nov 26, 2012 2.211 2.226 2.199 2.226 57,016 -0.02(-1.04%)
Nov 23, 2012 2.226 2.250 2.226 2.250 38,203 +0.03(+1.42%)
Nov 21, 2012 2.199 2.218 2.199 2.218 73,223 +0.00(+0.05%)
Nov 20, 2012 2.217 2.217 2.217 2.217 331 -0.01(-0.27%)
Nov 19, 2012 2.232 2.232 2.197 2.223 34,857 +0.03(+1.43%)
Nov 16, 2012 2.208 2.208 2.160 2.192 20,645 +0.00(+0.08%)
Nov 15, 2012 2.199 2.199 2.142 2.190 66,271 -0.02(-1.09%)
Nov 14, 2012 2.214 2.215 2.214 2.214 26,889 -0.02(-0.81%)
Nov 13, 2012 2.238 2.250 2.232 2.232 7,568 +0.00(+0.14%)
Nov 12, 2012 2.235 2.235 2.223 2.229 11,887 +0.00(+0.14%)
Nov 09, 2012 2.232 2.241 2.200 2.226 69,126 -0.01(-0.54%)
Nov 08, 2012 2.265 2.265 2.232 2.238 32,888 -0.02(-0.73%)
Nov 07, 2012 2.268 2.271 2.250 2.255 20,320 -0.06(-2.42%)
Nov 06, 2012 2.283 2.316 2.283 2.310 19,745 +0.03(+1.32%)
Nov 05, 2012 2.286 2.286 2.265 2.280 23,719 +0.01(+0.40%)
Nov 02, 2012 2.286 2.295 2.271 2.271 57,909 -0.04(-1.57%)
Nov 01, 2012 2.238 2.307 2.238 2.307 1,975 +0.06(+2.65%)
Oct 31, 2012 2.313 2.313 2.229 2.248 84,062 -0.07(-2.93%)
Oct 26, 2012 2.316 2.316 2.316 2.316 10,955 -0.00(-0.02%)
Oct 25, 2012 2.341 2.341 2.289 2.316 24,303 +0.00(+0.12%)
Oct 24, 2012 2.292 2.322 2.292 2.313 4,614 +0.03(+1.40%)
Oct 23, 2012 2.304 2.304 2.232 2.282 32,327 -0.07(-3.02%)
Oct 19, 2012 2.301 2.362 2.301 2.353 138,004 +0.03(+1.17%)
Oct 18, 2012 2.363 2.363 2.218 2.325 291,293 -0.02(-1.03%)
Oct 17, 2012 2.359 2.359 2.319 2.350 100,564 +0.05(+1.96%)
Oct 16, 2012 2.247 2.304 2.247 2.304 73,233 +0.04(+1.92%)
Oct 15, 2012 2.234 2.261 2.220 2.261 24,795 +0.02(+0.89%)
Oct 12, 2012 2.247 2.256 2.238 2.241 14,606 -0.01(-0.27%)
Oct 11, 2012 2.259 2.271 2.244 2.247 9,806 +0.02(+0.81%)
Oct 10, 2012 2.256 2.256 2.229 2.229 1,327 -0.03(-1.46%)
Oct 09, 2012 2.271 2.271 2.256 2.262 17,375 -0.01(-0.53%)
Oct 08, 2012 2.220 2.277 2.220 2.274 81,376 +0.03(+1.34%)
Oct 05, 2012 2.229 2.259 2.229 2.244 67,181 +0.02(+0.95%)
Oct 04, 2012 2.202 2.229 2.202 2.223 20,980 +0.01(+0.41%)
Oct 03, 2012 2.213 2.214 2.213 2.214 4,315 +0.01(+0.41%)
Oct 02, 2012 2.211 2.217 2.187 2.205 22,371 -0.01(-0.27%)
Oct 01, 2012 2.208 2.218 2.208 2.211 55,077 +0.01(+0.55%)
Sep 28, 2012 2.211 2.211 2.187 2.199 29,499 -0.01(-0.54%)
Sep 27, 2012 2.196 2.211 2.187 2.211 28,881 +0.02(+0.82%)
Sep 26, 2012 2.202 2.202 2.169 2.193 123,766 -0.01(-0.56%)
Sep 25, 2012 2.214 2.227 2.205 2.205 7,708 -0.02(-0.93%)
Sep 24, 2012 2.229 2.229 2.208 2.226 22,288 -0.01(-0.40%)
Sep 21, 2012 2.229 2.244 2.226 2.235 42,210 -0.01(-0.27%)
Sep 20, 2012 2.241 2.241 2.241 2.241 3,983 +0.00(+0.00%)
Sep 19, 2012 2.205 2.241 2.205 2.241 32,005 +0.02(+0.68%)
Sep 18, 2012 2.214 2.232 2.193 2.226 124,908 +0.00(+0.00%)
Sep 17, 2012 2.211 2.235 2.211 2.226 12,658 +0.00(+0.00%)
Sep 14, 2012 2.205 2.235 2.205 2.226 25,827 +0.03(+1.51%)
Sep 13, 2012 2.184 2.215 2.184 2.193 103,967 +0.01(+0.55%)
Sep 12, 2012 2.181 2.190 2.178 2.181 199,150 +0.02(+0.98%)
Sep 11, 2012 2.160 2.166 2.142 2.160 28,931 -0.02(-0.83%)
Sep 10, 2012 2.145 2.184 2.145 2.178 40,251 +0.01(+0.42%)
Sep 07, 2012 2.160 2.169 2.136 2.169 8,963 +0.02(+0.70%)
Sep 06, 2012 2.136 2.154 2.136 2.154 34,229 +0.03(+1.42%)
Sep 05, 2012 2.115 2.124 2.112 2.124 24,346 -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.