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

Herzfeld Caribbean (NQ: CUBA )

2.482 +0.002 (+0.10%)
Streaming Delayed Price Updated: 2:17 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 (%)
Sep 28, 2012 2.301 2.301 2.276 2.289 28,339 -0.01(-0.54%)
Sep 27, 2012 2.286 2.301 2.276 2.301 27,746 +0.02(+0.82%)
Sep 26, 2012 2.292 2.292 2.258 2.283 118,900 -0.01(-0.56%)
Sep 25, 2012 2.305 2.318 2.296 2.296 7,405 -0.02(-0.93%)
Sep 24, 2012 2.320 2.320 2.299 2.317 21,412 -0.01(-0.40%)
Sep 21, 2012 2.320 2.336 2.317 2.327 40,550 -0.01(-0.27%)
Sep 20, 2012 2.333 2.333 2.333 2.333 3,827 +0.00(+0.00%)
Sep 19, 2012 2.295 2.333 2.295 2.333 30,747 +0.02(+0.68%)
Sep 18, 2012 2.305 2.323 2.283 2.317 119,997 +0.00(+0.00%)
Sep 17, 2012 2.301 2.327 2.301 2.317 12,160 +0.00(+0.00%)
Sep 14, 2012 2.295 2.327 2.295 2.317 24,812 +0.03(+1.51%)
Sep 13, 2012 2.273 2.305 2.273 2.283 99,880 +0.01(+0.55%)
Sep 12, 2012 2.270 2.280 2.267 2.270 191,321 +0.02(+0.97%)
Sep 11, 2012 2.248 2.254 2.229 2.248 27,794 -0.02(-0.83%)
Sep 10, 2012 2.233 2.273 2.233 2.267 38,669 +0.01(+0.42%)
Sep 07, 2012 2.248 2.258 2.223 2.258 8,610 +0.02(+0.70%)
Sep 06, 2012 2.223 2.242 2.223 2.242 32,884 +0.03(+1.42%)
Sep 05, 2012 2.201 2.211 2.198 2.211 23,389 -0.00(-0.14%)
Sep 04, 2012 2.154 2.214 2.154 2.214 68,724 +0.04(+2.02%)
Aug 31, 2012 2.182 2.185 2.154 2.170 51,273 +0.02(+1.02%)
Aug 30, 2012 2.201 2.201 2.145 2.148 12,252 -0.04(-2.00%)
Aug 29, 2012 2.157 2.198 2.157 2.192 84,508 +0.01(+0.26%)
Aug 27, 2012 2.182 2.192 2.151 2.186 35,751 -0.01(-0.33%)
Aug 24, 2012 2.192 2.196 2.192 2.193 14,351 +0.00(+0.07%)
Aug 23, 2012 2.195 2.196 2.180 2.192 32,013 -0.02(-0.71%)
Aug 22, 2012 2.201 2.214 2.195 2.207 14,447 +0.00(+0.20%)
Aug 21, 2012 2.211 2.218 2.201 2.203 61,835 -0.01(-0.51%)
Aug 20, 2012 2.198 2.220 2.198 2.214 9,650 +0.00(+0.17%)
Aug 17, 2012 2.195 2.211 2.195 2.211 32,530 +0.01(+0.40%)
Aug 16, 2012 2.204 2.207 2.196 2.202 11,806 +0.01(+0.37%)
Aug 15, 2012 2.189 2.204 2.189 2.194 27,235 -0.01(-0.48%)
Aug 14, 2012 2.204 2.204 2.198 2.204 11,187 +0.00(+0.14%)
Aug 13, 2012 2.185 2.202 2.185 2.201 24,151 -0.00(-0.09%)
Aug 10, 2012 2.189 2.204 2.189 2.203 26,859 -0.00(-0.17%)
Aug 09, 2012 2.201 2.207 2.194 2.207 8,291 +0.00(+0.00%)
Aug 08, 2012 2.189 2.213 2.185 2.207 24,027 +0.01(+0.26%)
Aug 07, 2012 2.192 2.204 2.192 2.201 132,595 +0.00(+0.14%)
Aug 06, 2012 2.179 2.198 2.173 2.198 83,943 +0.00(+0.17%)
Aug 03, 2012 2.189 2.195 2.164 2.194 52,303 +0.06(+2.64%)
Aug 02, 2012 2.116 2.138 2.116 2.138 956 -0.01(-0.61%)
Aug 01, 2012 2.198 2.198 2.151 2.151 29,487 -0.03(-1.27%)
Jul 31, 2012 2.179 2.180 2.167 2.179 48,227 -0.02(-1.01%)
Jul 30, 2012 2.198 2.204 2.176 2.201 45,146 -0.01(-0.44%)
Jul 27, 2012 2.220 2.220 2.192 2.211 35,696 +0.01(+0.43%)
Jul 26, 2012 2.160 2.211 2.140 2.201 173,582 +0.06(+2.93%)
Jul 25, 2012 2.126 2.157 2.126 2.138 19,817 +0.00(+0.00%)
Jul 24, 2012 2.135 2.138 2.121 2.138 38,745 -0.01(-0.44%)
Jul 23, 2012 2.138 2.148 2.116 2.148 74,117 +0.00(+0.18%)
Jul 20, 2012 2.164 2.170 2.144 2.144 69,716 -0.04(-1.61%)
Jul 19, 2012 2.204 2.204 2.179 2.179 76,790 -0.04(-1.68%)
Jul 18, 2012 2.207 2.226 2.207 2.217 21,699 +0.02(+1.04%)
Jul 17, 2012 2.182 2.194 2.182 2.194 54,535 +0.01(+0.58%)
Jul 16, 2012 2.189 2.189 2.179 2.181 11,178 -0.01(-0.66%)
Jul 13, 2012 2.164 2.202 2.164 2.195 25,504 +0.02(+0.80%)
Jul 12, 2012 2.160 2.178 2.148 2.178 12,756 -0.01(-0.52%)
Jul 11, 2012 2.189 2.189 2.164 2.189 25,909 +0.01(+0.61%)
Jul 10, 2012 2.195 2.201 2.151 2.176 20,513 -0.02(-0.86%)
Jul 09, 2012 2.185 2.195 2.179 2.195 31,104 +0.02(+0.71%)
Jul 06, 2012 2.164 2.182 2.160 2.179 56,978 -0.03(-1.27%)
Jul 05, 2012 2.195 2.207 2.195 2.207 57,635 -0.00(-0.00%)
Jul 03, 2012 2.185 2.207 2.179 2.207 64,125 +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.