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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 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 (%)
Feb 29, 2012 2.128 2.149 2.110 2.137 55,135 +0.02(+1.17%)
Feb 28, 2012 2.109 2.118 2.100 2.112 42,533 -0.01(-0.29%)
Feb 27, 2012 2.122 2.149 1.982 2.118 79,723 -0.03(-1.50%)
Feb 24, 2012 2.146 2.156 2.131 2.151 19,963 +0.00(+0.20%)
Feb 23, 2012 2.152 2.156 2.125 2.146 27,122 -0.02(-0.72%)
Feb 22, 2012 2.183 2.183 2.159 2.162 29,728 +0.01(+0.63%)
Feb 21, 2012 2.165 2.168 2.122 2.148 44,370 -0.03(-1.48%)
Feb 17, 2012 2.149 2.183 2.148 2.180 27,606 +0.01(+0.34%)
Feb 16, 2012 2.125 2.173 2.125 2.173 7,251 +0.00(+0.23%)
Feb 15, 2012 2.183 2.183 2.168 2.168 4,953 +0.02(+0.78%)
Feb 13, 2012 2.183 2.151 2.151 2.151 76,523 -0.02(-0.76%)
Feb 10, 2012 2.159 2.180 2.149 2.168 34,484 -0.01(-0.30%)
Feb 09, 2012 2.128 2.174 2.128 2.174 48,561 +0.07(+3.08%)
Feb 08, 2012 2.131 2.168 2.109 2.109 321,370 -0.01(-0.45%)
Feb 07, 2012 2.137 2.149 2.115 2.119 20,571 -0.00(-0.10%)
Feb 06, 2012 2.137 2.141 2.118 2.121 84,272 -0.01(-0.47%)
Feb 03, 2012 2.094 2.137 2.094 2.131 222,806 +0.04(+1.93%)
Feb 02, 2012 2.056 2.094 2.056 2.091 9,363 +0.00(+0.11%)
Feb 01, 2012 2.060 2.088 2.060 2.088 55,997 +0.04(+2.07%)
Jan 31, 2012 2.050 2.060 2.028 2.046 48,936 +0.01(+0.55%)
Jan 30, 2012 2.038 2.072 2.022 2.035 18,201 -0.04(-1.79%)
Jan 27, 2012 2.081 2.082 2.044 2.072 46,530 -0.01(-0.33%)
Jan 26, 2012 2.056 2.082 2.053 2.079 29,353 +0.02(+1.08%)
Jan 25, 2012 2.047 2.056 2.044 2.056 39,207 +0.01(+0.45%)
Jan 24, 2012 2.050 2.075 2.044 2.047 46,979 -0.02(-0.96%)
Jan 23, 2012 2.056 2.072 2.044 2.067 30,748 +0.02(+0.97%)
Jan 20, 2012 2.044 2.075 2.044 2.047 18,869 -0.01(-0.48%)
Jan 19, 2012 2.050 2.060 2.044 2.057 39,069 +0.01(+0.64%)
Jan 18, 2012 2.019 2.044 2.019 2.044 29,192 -0.01(-0.30%)
Jan 17, 2012 2.050 2.053 2.010 2.050 12,818 +0.01(+0.30%)
Jan 13, 2012 2.044 2.044 2.017 2.044 46,753 -0.01(-0.30%)
Jan 12, 2012 2.044 2.056 2.022 2.050 15,127 +0.02(+0.79%)
Jan 11, 2012 2.022 2.034 2.019 2.034 8,520 -0.04(-1.82%)
Jan 10, 2012 2.050 2.075 2.050 2.072 19,502 +0.04(+2.14%)
Jan 09, 2012 2.004 2.053 1.991 2.029 29,049 +0.00(+0.00%)
Jan 06, 2012 2.001 2.029 1.998 2.029 6,457 +0.02(+0.96%)
Jan 05, 2012 1.988 2.013 1.988 2.009 28,959 -0.00(-0.03%)
Jan 04, 2012 2.010 2.013 1.988 2.010 27,012 +0.02(+1.12%)
Dec 30, 2011 1.967 1.988 1.970 1.988 30,364 +0.02(+1.07%)
Dec 29, 2011 1.957 2.002 1.933 1.967 38,297 -0.01(-0.31%)
Dec 28, 2011 1.982 2.007 1.967 1.973 55,268 -0.02(-1.24%)
Dec 27, 2011 1.976 2.019 1.967 1.998 80,424 -0.02(-0.77%)
Dec 23, 2011 2.010 2.019 1.973 2.013 97,992 +0.05(+2.30%)
Dec 21, 2011 2.007 2.007 1.946 1.968 47,312 +0.02(+1.18%)
Dec 20, 2011 1.942 1.947 1.936 1.945 21,077 +0.02(+1.00%)
Dec 19, 2011 1.929 1.933 1.923 1.926 36,485 -0.02(-1.11%)
Dec 16, 2011 1.917 1.957 1.917 1.947 17,435 +0.04(+2.24%)
Dec 15, 2011 1.908 1.911 1.905 1.905 58,112 -0.00(-0.00%)
Dec 14, 2011 1.939 1.939 1.889 1.905 70,908 -0.02(-1.12%)
Dec 13, 2011 1.942 1.998 1.923 1.926 61,254 -0.02(-1.22%)
Dec 12, 2011 1.984 1.984 1.947 1.950 75,340 -0.09(-4.50%)
Dec 09, 2011 2.018 2.057 1.996 2.042 23,155 -0.00(-0.18%)
Dec 07, 2011 2.027 2.046 2.046 2.046 26,417 -0.02(-0.86%)
Dec 06, 2011 2.018 2.064 2.002 2.064 57,885 +0.04(+1.92%)
Dec 05, 2011 2.005 2.027 1.993 2.025 64,542 +0.02(+1.09%)
Dec 02, 2011 1.990 2.005 1.990 2.003 36,201 +0.01(+0.62%)
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.