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

Herzfeld Caribbean (NQ: CUBA )

2.420 -0.010 (-0.41%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
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%)
Jun 01, 2012 2.027 2.027 1.976 1.994 69,744 -0.06(-2.88%)
May 31, 2012 2.051 2.053 2.033 2.053 27,560 -0.02(-0.73%)
May 30, 2012 2.088 2.088 2.066 2.068 2,655 -0.03(-1.63%)
May 29, 2012 2.078 2.109 2.060 2.103 5,945 +0.04(+2.05%)
May 25, 2012 2.066 2.066 2.042 2.060 14,752 +0.00(+0.15%)
May 24, 2012 2.075 2.075 2.048 2.057 17,664 -0.03(-1.44%)
May 23, 2012 2.063 2.088 2.063 2.088 9,477 +0.00(+0.00%)
May 22, 2012 2.078 2.087 2.060 2.087 35,311 +0.01(+0.43%)
May 21, 2012 2.060 2.078 2.051 2.078 6,971 +0.03(+1.29%)
May 18, 2012 2.100 2.100 2.048 2.052 47,671 -0.05(-2.25%)
May 17, 2012 2.112 2.112 2.099 2.099 8,226 -0.02(-0.73%)
May 15, 2012 2.130 2.115 2.115 2.115 13,942 -0.01(-0.57%)
May 14, 2012 2.139 2.139 2.124 2.127 42,824 -0.02(-0.70%)
May 11, 2012 2.154 2.184 2.142 2.142 11,499 -0.01(-0.56%)
May 10, 2012 2.139 2.154 2.139 2.154 7,612 +0.02(+0.84%)
May 09, 2012 2.130 2.154 2.130 2.136 10,955 -0.02(-0.81%)
May 08, 2012 2.154 2.154 2.124 2.153 84,968 -0.01(-0.45%)
May 07, 2012 2.145 2.163 2.136 2.163 10,111 -0.01(-0.28%)
May 04, 2012 2.187 2.187 2.139 2.169 30,259 -0.01(-0.28%)
May 03, 2012 2.178 2.185 2.169 2.175 9,793 -0.02(-0.96%)
May 02, 2012 2.172 2.196 2.172 2.196 35,521 -0.00(-0.14%)
May 01, 2012 2.166 2.202 2.166 2.199 20,273 +0.02(+0.83%)
Apr 30, 2012 2.184 2.184 2.181 2.181 43,588 -0.00(-0.08%)
Apr 27, 2012 2.196 2.199 2.177 2.183 22,325 -0.01(-0.52%)
Apr 26, 2012 2.184 2.194 2.181 2.194 19,905 +0.01(+0.48%)
Apr 25, 2012 2.157 2.184 2.139 2.184 13,683 +0.01(+0.65%)
Apr 24, 2012 2.190 2.190 2.160 2.169 25,107 -0.00(-0.11%)
Apr 23, 2012 2.184 2.184 2.163 2.172 8,604 +0.00(+0.14%)
Apr 20, 2012 2.214 2.214 2.169 2.169 23,819 -0.02(-0.69%)
Apr 19, 2012 2.187 2.187 2.170 2.184 9,999 -0.02(-0.96%)
Apr 18, 2012 2.211 2.220 2.184 2.205 27,009 -0.00(-0.19%)
Apr 17, 2012 2.184 2.209 2.184 2.209 23,729 +0.03(+1.16%)
Apr 16, 2012 2.214 2.214 2.184 2.184 18,059 -0.04(-1.63%)
Apr 13, 2012 2.193 2.225 2.193 2.220 26,557 +0.02(+0.71%)
Apr 12, 2012 2.184 2.214 2.169 2.204 14,274 +0.02(+0.94%)
Apr 11, 2012 2.187 2.198 2.184 2.184 4,597 -0.01(-0.40%)
Apr 10, 2012 2.199 2.202 2.184 2.193 44,746 -0.02(-0.83%)
Apr 09, 2012 2.211 2.211 2.184 2.211 63,171 -0.02(-0.68%)
Apr 05, 2012 2.220 2.229 2.204 2.226 22,706 +0.01(+0.41%)
Apr 04, 2012 2.241 2.244 2.205 2.217 40,172 -0.03(-1.21%)
Apr 03, 2012 2.226 2.264 2.217 2.244 17,926 -0.00(-0.13%)
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.