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 (%)
Sep 28, 2012 2.214 2.214 2.190 2.202 29,454 -0.01(-0.54%)
Sep 27, 2012 2.199 2.214 2.190 2.214 28,838 +0.02(+0.82%)
Sep 26, 2012 2.205 2.205 2.172 2.196 123,579 -0.01(-0.56%)
Sep 25, 2012 2.217 2.231 2.209 2.209 7,696 -0.02(-0.93%)
Sep 24, 2012 2.232 2.232 2.212 2.229 22,255 -0.01(-0.40%)
Sep 21, 2012 2.232 2.248 2.229 2.238 42,146 -0.01(-0.27%)
Sep 20, 2012 2.245 2.245 2.245 2.245 3,977 +0.00(+0.00%)
Sep 19, 2012 2.208 2.245 2.208 2.245 31,957 +0.02(+0.68%)
Sep 18, 2012 2.217 2.235 2.196 2.229 124,720 +0.00(+0.00%)
Sep 17, 2012 2.214 2.238 2.214 2.229 12,639 +0.00(+0.00%)
Sep 14, 2012 2.208 2.238 2.208 2.229 25,788 +0.03(+1.51%)
Sep 13, 2012 2.187 2.218 2.187 2.196 103,810 +0.01(+0.55%)
Sep 12, 2012 2.184 2.193 2.181 2.184 198,850 +0.02(+0.97%)
Sep 11, 2012 2.163 2.169 2.145 2.163 28,887 -0.02(-0.83%)
Sep 10, 2012 2.148 2.187 2.148 2.181 40,191 +0.01(+0.42%)
Sep 07, 2012 2.163 2.172 2.139 2.172 8,949 +0.02(+0.70%)
Sep 06, 2012 2.139 2.157 2.139 2.157 34,178 +0.03(+1.42%)
Sep 05, 2012 2.118 2.127 2.115 2.127 24,310 -0.00(-0.14%)
Sep 04, 2012 2.073 2.130 2.073 2.130 71,429 +0.04(+2.02%)
Aug 31, 2012 2.100 2.102 2.072 2.088 53,290 +0.02(+1.02%)
Aug 30, 2012 2.118 2.118 2.064 2.067 12,735 -0.04(-2.00%)
Aug 29, 2012 2.076 2.115 2.076 2.109 87,833 +0.01(+0.26%)
Aug 27, 2012 2.100 2.109 2.070 2.103 37,158 -0.01(-0.33%)
Aug 24, 2012 2.109 2.113 2.109 2.110 14,916 +0.00(+0.07%)
Aug 23, 2012 2.112 2.113 2.097 2.109 33,273 -0.02(-0.71%)
Aug 22, 2012 2.118 2.130 2.112 2.124 15,015 +0.00(+0.20%)
Aug 21, 2012 2.127 2.134 2.117 2.120 64,269 -0.01(-0.51%)
Aug 20, 2012 2.115 2.136 2.115 2.130 10,030 +0.00(+0.17%)
Aug 17, 2012 2.112 2.127 2.112 2.127 33,810 +0.01(+0.40%)
Aug 16, 2012 2.121 2.124 2.113 2.118 12,271 +0.01(+0.37%)
Aug 15, 2012 2.106 2.121 2.106 2.111 28,307 -0.01(-0.48%)
Aug 14, 2012 2.121 2.121 2.115 2.121 11,628 +0.00(+0.14%)
Aug 13, 2012 2.103 2.118 2.103 2.118 25,102 -0.00(-0.09%)
Aug 10, 2012 2.106 2.121 2.106 2.120 27,916 -0.00(-0.17%)
Aug 09, 2012 2.118 2.124 2.111 2.123 8,618 +0.00(+0.00%)
Aug 08, 2012 2.106 2.130 2.103 2.123 24,973 +0.01(+0.26%)
Aug 07, 2012 2.109 2.121 2.109 2.118 137,813 +0.00(+0.14%)
Aug 06, 2012 2.097 2.115 2.091 2.115 87,247 +0.00(+0.17%)
Aug 03, 2012 2.106 2.112 2.082 2.111 54,361 +0.05(+2.64%)
Aug 02, 2012 2.036 2.057 2.036 2.057 994 -0.01(-0.61%)
Aug 01, 2012 2.115 2.115 2.070 2.070 30,647 -0.03(-1.27%)
Jul 31, 2012 2.097 2.097 2.085 2.096 50,125 -0.02(-1.01%)
Jul 30, 2012 2.115 2.121 2.094 2.118 46,923 -0.01(-0.44%)
Jul 27, 2012 2.136 2.136 2.109 2.127 37,101 +0.01(+0.43%)
Jul 26, 2012 2.079 2.127 2.059 2.118 180,414 +0.06(+2.93%)
Jul 25, 2012 2.045 2.075 2.045 2.057 20,597 +0.00(+0.00%)
Jul 24, 2012 2.054 2.057 2.040 2.057 40,270 -0.01(-0.44%)
Jul 23, 2012 2.057 2.067 2.036 2.067 77,034 +0.00(+0.18%)
Jul 20, 2012 2.082 2.088 2.063 2.063 72,460 -0.03(-1.61%)
Jul 19, 2012 2.121 2.121 2.097 2.097 79,812 -0.04(-1.68%)
Jul 18, 2012 2.124 2.142 2.124 2.133 22,553 +0.02(+1.04%)
Jul 17, 2012 2.100 2.111 2.100 2.111 56,681 +0.01(+0.58%)
Jul 16, 2012 2.106 2.106 2.097 2.098 11,618 -0.01(-0.66%)
Jul 13, 2012 2.082 2.119 2.082 2.112 26,507 +0.02(+0.80%)
Jul 12, 2012 2.079 2.095 2.067 2.095 13,258 -0.01(-0.52%)
Jul 11, 2012 2.106 2.106 2.082 2.106 26,928 +0.01(+0.61%)
Jul 10, 2012 2.112 2.118 2.070 2.094 21,320 -0.02(-0.86%)
Jul 09, 2012 2.103 2.112 2.097 2.112 32,328 +0.01(+0.71%)
Jul 06, 2012 2.082 2.099 2.079 2.097 59,220 -0.03(-1.27%)
Jul 05, 2012 2.112 2.124 2.112 2.124 59,903 -0.00(-0.00%)
Jul 03, 2012 2.103 2.124 2.097 2.124 66,649 +0.02(+1.00%)
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.