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

Herzfeld Caribbean (NQ: CUBA )

2.476 -0.004 (-0.18%)
Streaming Delayed Price Updated: 11:09 AM 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 2.796 2.844 2.751 2.844 95,396 +0.04(+1.49%)
Jan 30, 2013 2.796 2.804 2.732 2.803 49,590 +0.00(+0.12%)
Jan 29, 2013 2.822 2.822 2.777 2.799 80,919 -0.01(-0.23%)
Jan 28, 2013 2.767 2.806 2.756 2.806 132,205 +0.04(+1.28%)
Jan 25, 2013 2.738 2.770 2.730 2.770 56,771 +0.02(+0.70%)
Jan 24, 2013 2.758 2.758 2.732 2.751 19,673 +0.01(+0.35%)
Jan 23, 2013 2.684 2.851 2.684 2.741 162,081 +0.06(+2.16%)
Jan 22, 2013 2.684 2.684 2.668 2.684 57,872 -0.01(-0.36%)
Jan 18, 2013 2.700 2.700 2.663 2.693 20,722 -0.01(-0.24%)
Jan 17, 2013 2.648 2.716 2.619 2.700 101,044 +0.05(+1.82%)
Jan 16, 2013 2.651 2.651 2.651 2.651 311 -0.02(-0.84%)
Jan 15, 2013 2.658 2.700 2.603 2.674 85,794 +0.03(+1.22%)
Jan 14, 2013 2.626 2.668 2.583 2.642 89,049 +0.04(+1.45%)
Jan 11, 2013 2.607 2.607 2.578 2.604 27,847 -0.01(-0.22%)
Jan 10, 2013 2.603 2.610 2.591 2.610 63,187 +0.03(+1.15%)
Jan 09, 2013 2.562 2.581 2.562 2.580 27,106 +0.03(+1.10%)
Jan 08, 2013 2.574 2.574 2.529 2.552 39,546 -0.01(-0.25%)
Jan 07, 2013 2.616 2.616 2.539 2.558 70,505 -0.04(-1.65%)
Jan 04, 2013 2.574 2.607 2.539 2.601 57,415 +0.04(+1.56%)
Jan 03, 2013 2.555 2.587 2.554 2.562 42,682 +0.01(+0.25%)
Jan 02, 2013 2.513 2.558 2.465 2.555 264,768 +0.10(+4.07%)
Dec 31, 2012 2.420 2.455 2.401 2.455 98,931 +0.06(+2.54%)
Dec 28, 2012 2.423 2.423 2.376 2.394 55,368 -0.03(-1.19%)
Dec 27, 2012 2.420 2.433 2.366 2.423 116,053 -0.01(-0.40%)
Dec 26, 2012 2.427 2.445 2.414 2.433 18,544 -0.01(-0.21%)
Dec 24, 2012 2.417 2.453 2.417 2.438 21,235 +0.01(+0.34%)
Dec 21, 2012 2.414 2.443 2.414 2.430 21,173 -0.02(-0.66%)
Dec 20, 2012 2.462 2.462 2.340 2.446 27,290 +0.01(+0.24%)
Dec 19, 2012 2.449 2.452 2.436 2.440 22,365 -0.02(-0.77%)
Dec 18, 2012 2.414 2.459 2.414 2.459 51,942 +0.05(+2.00%)
Dec 17, 2012 2.394 2.414 2.394 2.410 48,880 +0.02(+0.81%)
Dec 14, 2012 2.391 2.394 2.359 2.391 36,391 +0.02(+0.76%)
Dec 13, 2012 2.370 2.380 2.361 2.373 90,876 +0.00(+0.08%)
Dec 12, 2012 2.373 2.389 2.367 2.371 19,004 +0.00(+0.19%)
Dec 11, 2012 2.354 2.379 2.354 2.367 32,563 +0.02(+0.67%)
Dec 10, 2012 2.373 2.373 2.339 2.351 26,596 -0.01(-0.27%)
Dec 07, 2012 2.348 2.361 2.348 2.358 27,110 -0.00(-0.13%)
Dec 06, 2012 2.342 2.373 2.342 2.361 22,556 -0.01(-0.26%)
Dec 05, 2012 2.351 2.367 2.351 2.367 7,368 +0.01(+0.53%)
Dec 04, 2012 2.351 2.354 2.333 2.354 21,240 +0.02(+0.67%)
Nov 30, 2012 2.354 2.354 2.317 2.339 49,465 -0.02(-1.03%)
Nov 29, 2012 2.339 2.363 2.339 2.363 20,122 +0.03(+1.18%)
Nov 28, 2012 2.279 2.336 2.279 2.336 37,740 +0.02(+0.93%)
Nov 27, 2012 2.304 2.323 2.301 2.314 16,612 +0.00(+0.02%)
Nov 26, 2012 2.298 2.314 2.286 2.314 54,857 -0.02(-1.04%)
Nov 23, 2012 2.314 2.338 2.314 2.338 36,756 +0.03(+1.42%)
Nov 21, 2012 2.286 2.305 2.286 2.305 70,450 +0.00(+0.05%)
Nov 20, 2012 2.304 2.304 2.304 2.304 319 -0.01(-0.27%)
Nov 19, 2012 2.320 2.320 2.284 2.311 33,537 +0.03(+1.43%)
Nov 16, 2012 2.295 2.295 2.245 2.278 19,863 +0.00(+0.08%)
Nov 15, 2012 2.286 2.286 2.226 2.276 63,762 -0.03(-1.09%)
Nov 14, 2012 2.301 2.303 2.301 2.301 25,871 -0.02(-0.81%)
Nov 13, 2012 2.327 2.339 2.320 2.320 7,282 +0.00(+0.14%)
Nov 12, 2012 2.323 2.323 2.311 2.317 11,437 +0.00(+0.14%)
Nov 09, 2012 2.320 2.329 2.286 2.314 66,509 -0.01(-0.54%)
Nov 08, 2012 2.354 2.354 2.320 2.326 31,643 -0.02(-0.73%)
Nov 07, 2012 2.358 2.361 2.339 2.343 19,550 -0.06(-2.42%)
Nov 06, 2012 2.373 2.408 2.373 2.401 18,998 +0.03(+1.32%)
Nov 05, 2012 2.376 2.376 2.354 2.370 22,821 +0.01(+0.40%)
Nov 02, 2012 2.376 2.386 2.361 2.361 55,716 -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.