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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Jul 02, 2012 2.085 2.103 2.079 2.103 64,000 +0.00(+0.07%)
Jun 29, 2012 2.082 2.103 2.081 2.101 107,079 +0.02(+1.07%)
Jun 28, 2012 2.030 2.082 2.028 2.079 96,100 +0.00(+0.13%)
Jun 27, 2012 2.064 2.079 2.054 2.076 52,090 +0.01(+0.61%)
Jun 26, 2012 2.045 2.067 2.042 2.064 20,567 +0.03(+1.33%)
Jun 25, 2012 2.021 2.036 2.018 2.036 52,110 -0.05(-2.44%)
Jun 22, 2012 2.061 2.087 2.058 2.087 15,483 +0.01(+0.28%)
Jun 21, 2012 2.079 2.111 2.079 2.082 12,702 -0.03(-1.23%)
Jun 20, 2012 2.097 2.112 2.091 2.108 9,685 -0.00(-0.20%)
Jun 19, 2012 2.082 2.112 2.077 2.112 140,882 +0.04(+1.89%)
Jun 18, 2012 2.021 2.073 2.018 2.073 79,218 -0.03(-1.43%)
Jun 15, 2012 2.076 2.106 2.076 2.103 30,694 +0.02(+1.01%)
Jun 14, 2012 2.062 2.083 2.060 2.082 38,454 +0.00(+0.16%)
Jun 13, 2012 2.045 2.078 2.045 2.078 3,646 +0.01(+0.57%)
Jun 12, 2012 2.051 2.069 2.051 2.067 13,202 +0.02(+0.97%)
Jun 11, 2012 2.076 2.082 2.039 2.047 13,829 -0.03(-1.37%)
Jun 08, 2012 2.036 2.075 2.036 2.075 3,327 +0.01(+0.70%)
Jun 07, 2012 2.064 2.079 2.048 2.061 17,597 +0.00(+0.16%)
Jun 06, 2012 2.030 2.057 2.030 2.057 79,155 +0.04(+1.78%)
Jun 05, 2012 1.973 2.042 1.973 2.021 31,417 +0.05(+2.29%)
Jun 04, 2012 1.997 2.006 1.961 1.976 133,898 -0.02(-1.06%)
Jun 01, 2012 2.030 2.030 1.979 1.997 69,639 -0.06(-2.88%)
May 31, 2012 2.054 2.056 2.036 2.056 27,518 -0.02(-0.73%)
May 30, 2012 2.091 2.091 2.070 2.071 2,651 -0.03(-1.63%)
May 29, 2012 2.082 2.112 2.064 2.106 5,936 +0.04(+2.05%)
May 25, 2012 2.070 2.070 2.045 2.064 14,730 +0.00(+0.15%)
May 24, 2012 2.079 2.079 2.051 2.061 17,637 -0.03(-1.44%)
May 23, 2012 2.067 2.091 2.067 2.091 9,463 +0.00(+0.00%)
May 22, 2012 2.082 2.091 2.064 2.091 35,258 +0.01(+0.43%)
May 21, 2012 2.063 2.082 2.054 2.082 6,960 +0.03(+1.29%)
May 18, 2012 2.103 2.103 2.051 2.055 47,599 -0.05(-2.25%)
May 17, 2012 2.115 2.115 2.102 2.102 8,213 -0.02(-0.73%)
May 15, 2012 2.133 2.118 2.118 2.118 13,921 -0.01(-0.57%)
May 14, 2012 2.142 2.142 2.127 2.130 42,760 -0.02(-0.70%)
May 11, 2012 2.157 2.187 2.145 2.145 11,482 -0.01(-0.56%)
May 10, 2012 2.142 2.157 2.142 2.157 7,600 +0.02(+0.84%)
May 09, 2012 2.133 2.157 2.133 2.139 10,938 -0.02(-0.81%)
May 08, 2012 2.157 2.157 2.127 2.156 84,840 -0.01(-0.45%)
May 07, 2012 2.148 2.166 2.139 2.166 10,096 -0.01(-0.28%)
May 04, 2012 2.190 2.190 2.142 2.172 30,213 -0.01(-0.28%)
May 03, 2012 2.181 2.188 2.172 2.178 9,778 -0.02(-0.96%)
May 02, 2012 2.175 2.199 2.175 2.199 35,467 -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.