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

Herzfeld Caribbean (NQ: CUBA )

2.410 +0.010 (+0.42%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 23, 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 (%)
Aug 31, 2012 2.097 2.099 2.069 2.085 53,371 +0.02(+1.02%)
Aug 30, 2012 2.115 2.115 2.060 2.063 12,754 -0.04(-2.00%)
Aug 29, 2012 2.072 2.112 2.072 2.106 87,966 +0.01(+0.26%)
Aug 27, 2012 2.097 2.106 2.066 2.100 37,214 -0.01(-0.33%)
Aug 24, 2012 2.106 2.110 2.106 2.107 14,938 +0.00(+0.07%)
Aug 23, 2012 2.109 2.110 2.094 2.106 33,323 -0.02(-0.71%)
Aug 22, 2012 2.115 2.127 2.109 2.121 15,038 +0.00(+0.20%)
Aug 21, 2012 2.124 2.131 2.114 2.116 64,366 -0.01(-0.51%)
Aug 20, 2012 2.112 2.133 2.112 2.127 10,045 +0.00(+0.17%)
Aug 17, 2012 2.109 2.124 2.109 2.124 33,861 +0.01(+0.40%)
Aug 16, 2012 2.118 2.121 2.110 2.115 12,289 +0.01(+0.37%)
Aug 15, 2012 2.103 2.118 2.103 2.107 28,350 -0.01(-0.48%)
Aug 14, 2012 2.118 2.118 2.112 2.118 11,645 +0.00(+0.14%)
Aug 13, 2012 2.100 2.115 2.100 2.115 25,140 -0.00(-0.09%)
Aug 10, 2012 2.103 2.118 2.103 2.116 27,958 -0.00(-0.17%)
Aug 09, 2012 2.115 2.121 2.107 2.120 8,631 +0.00(+0.00%)
Aug 08, 2012 2.103 2.126 2.100 2.120 25,010 +0.01(+0.26%)
Aug 07, 2012 2.106 2.118 2.106 2.115 138,021 +0.00(+0.14%)
Aug 06, 2012 2.094 2.112 2.088 2.112 87,378 +0.00(+0.17%)
Aug 03, 2012 2.103 2.109 2.078 2.108 54,443 +0.05(+2.64%)
Aug 02, 2012 2.033 2.054 2.033 2.054 995 -0.01(-0.61%)
Aug 01, 2012 2.112 2.112 2.066 2.066 30,694 -0.03(-1.27%)
Jul 31, 2012 2.094 2.094 2.081 2.093 50,200 -0.02(-1.01%)
Jul 30, 2012 2.112 2.118 2.091 2.114 46,994 -0.01(-0.44%)
Jul 27, 2012 2.133 2.133 2.106 2.124 37,157 +0.01(+0.43%)
Jul 26, 2012 2.075 2.124 2.056 2.115 180,686 +0.06(+2.93%)
Jul 25, 2012 2.042 2.072 2.042 2.054 20,628 +0.00(+0.00%)
Jul 24, 2012 2.051 2.054 2.037 2.054 40,331 -0.01(-0.44%)
Jul 23, 2012 2.054 2.063 2.033 2.063 77,150 +0.00(+0.18%)
Jul 20, 2012 2.078 2.085 2.060 2.060 72,569 -0.03(-1.61%)
Jul 19, 2012 2.118 2.118 2.094 2.094 79,932 -0.04(-1.68%)
Jul 18, 2012 2.121 2.139 2.121 2.129 22,587 +0.02(+1.04%)
Jul 17, 2012 2.097 2.107 2.097 2.107 56,767 +0.01(+0.58%)
Jul 16, 2012 2.103 2.103 2.094 2.095 11,635 -0.01(-0.66%)
Jul 13, 2012 2.078 2.116 2.078 2.109 26,547 +0.02(+0.80%)
Jul 12, 2012 2.075 2.092 2.063 2.092 13,278 -0.01(-0.52%)
Jul 11, 2012 2.103 2.103 2.078 2.103 26,969 +0.01(+0.61%)
Jul 10, 2012 2.109 2.115 2.066 2.091 21,352 -0.02(-0.86%)
Jul 09, 2012 2.100 2.109 2.094 2.109 32,377 +0.01(+0.71%)
Jul 06, 2012 2.078 2.096 2.075 2.094 59,310 -0.03(-1.27%)
Jul 05, 2012 2.109 2.121 2.109 2.121 59,994 -0.00(-0.00%)
Jul 03, 2012 2.100 2.121 2.094 2.121 66,749 +0.02(+1.00%)
Jul 02, 2012 2.081 2.100 2.075 2.100 64,097 +0.00(+0.07%)
Jun 29, 2012 2.078 2.100 2.078 2.098 107,240 +0.02(+1.07%)
Jun 28, 2012 2.027 2.078 2.025 2.076 96,245 +0.00(+0.13%)
Jun 27, 2012 2.060 2.075 2.051 2.073 52,169 +0.01(+0.61%)
Jun 26, 2012 2.042 2.063 2.039 2.060 20,598 +0.03(+1.33%)
Jun 25, 2012 2.018 2.033 2.015 2.033 52,189 -0.05(-2.44%)
Jun 22, 2012 2.057 2.084 2.054 2.084 15,506 +0.01(+0.28%)
Jun 21, 2012 2.075 2.108 2.075 2.078 12,721 -0.03(-1.23%)
Jun 20, 2012 2.094 2.109 2.088 2.104 9,700 -0.00(-0.20%)
Jun 19, 2012 2.078 2.109 2.074 2.109 141,095 +0.04(+1.89%)
Jun 18, 2012 2.018 2.069 2.015 2.069 79,338 -0.03(-1.43%)
Jun 15, 2012 2.072 2.103 2.072 2.100 30,740 +0.02(+1.01%)
Jun 14, 2012 2.059 2.080 2.057 2.078 38,512 +0.00(+0.16%)
Jun 13, 2012 2.042 2.075 2.042 2.075 3,651 +0.01(+0.57%)
Jun 12, 2012 2.048 2.066 2.048 2.063 13,222 +0.02(+0.97%)
Jun 11, 2012 2.072 2.078 2.036 2.044 13,849 -0.03(-1.37%)
Jun 08, 2012 2.033 2.072 2.033 2.072 3,333 +0.01(+0.70%)
Jun 07, 2012 2.060 2.075 2.045 2.057 17,624 +0.00(+0.16%)
Jun 06, 2012 2.027 2.054 2.027 2.054 79,275 +0.04(+1.78%)
Jun 05, 2012 1.970 2.039 1.970 2.018 31,464 +0.05(+2.29%)
Jun 04, 2012 1.994 2.003 1.958 1.973 134,100 -0.02(-1.06%)
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.