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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 11:35 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 (%)
Oct 31, 2012 2.404 2.404 2.317 2.336 80,879 -0.07(-2.93%)
Oct 26, 2012 2.408 2.407 2.407 2.407 10,540 -0.00(-0.02%)
Oct 25, 2012 2.433 2.433 2.379 2.407 23,383 +0.00(+0.12%)
Oct 24, 2012 2.383 2.414 2.383 2.404 4,439 +0.03(+1.40%)
Oct 23, 2012 2.395 2.395 2.320 2.371 31,103 -0.07(-3.02%)
Oct 19, 2012 2.392 2.455 2.392 2.445 132,779 +0.03(+1.17%)
Oct 18, 2012 2.456 2.456 2.305 2.417 280,263 -0.03(-1.03%)
Oct 17, 2012 2.451 2.451 2.411 2.442 96,756 +0.05(+1.96%)
Oct 16, 2012 2.336 2.395 2.336 2.395 70,460 +0.05(+1.92%)
Oct 15, 2012 2.322 2.350 2.307 2.350 23,856 +0.02(+0.89%)
Oct 12, 2012 2.336 2.345 2.326 2.329 14,053 -0.01(-0.27%)
Oct 11, 2012 2.348 2.361 2.332 2.336 9,435 +0.02(+0.81%)
Oct 10, 2012 2.345 2.345 2.317 2.317 1,277 -0.03(-1.46%)
Oct 09, 2012 2.361 2.361 2.345 2.351 16,717 -0.01(-0.53%)
Oct 08, 2012 2.307 2.367 2.307 2.364 78,295 +0.03(+1.34%)
Oct 05, 2012 2.317 2.348 2.317 2.332 64,637 +0.02(+0.95%)
Oct 04, 2012 2.289 2.317 2.289 2.311 20,186 +0.01(+0.41%)
Oct 03, 2012 2.300 2.301 2.300 2.301 4,152 +0.01(+0.41%)
Oct 02, 2012 2.298 2.304 2.273 2.292 21,524 -0.01(-0.27%)
Oct 01, 2012 2.295 2.306 2.295 2.298 52,992 +0.01(+0.55%)
Sep 28, 2012 2.298 2.298 2.273 2.286 28,382 -0.01(-0.54%)
Sep 27, 2012 2.282 2.298 2.273 2.298 27,788 +0.02(+0.82%)
Sep 26, 2012 2.289 2.289 2.254 2.279 119,079 -0.01(-0.56%)
Sep 25, 2012 2.301 2.315 2.292 2.292 7,416 -0.02(-0.93%)
Sep 24, 2012 2.317 2.317 2.295 2.314 21,444 -0.01(-0.40%)
Sep 21, 2012 2.317 2.332 2.314 2.323 40,612 -0.01(-0.27%)
Sep 20, 2012 2.329 2.329 2.329 2.329 3,832 +0.00(+0.00%)
Sep 19, 2012 2.292 2.329 2.292 2.329 30,793 +0.02(+0.68%)
Sep 18, 2012 2.301 2.320 2.279 2.314 120,178 +0.00(+0.00%)
Sep 17, 2012 2.298 2.323 2.298 2.314 12,178 +0.00(+0.00%)
Sep 14, 2012 2.292 2.323 2.292 2.314 24,849 +0.03(+1.51%)
Sep 13, 2012 2.270 2.302 2.270 2.279 100,030 +0.01(+0.55%)
Sep 12, 2012 2.267 2.276 2.264 2.267 191,609 +0.02(+0.98%)
Sep 11, 2012 2.245 2.251 2.226 2.245 27,835 -0.02(-0.83%)
Sep 10, 2012 2.229 2.270 2.229 2.264 38,727 +0.01(+0.42%)
Sep 07, 2012 2.245 2.254 2.220 2.254 8,623 +0.02(+0.70%)
Sep 06, 2012 2.220 2.239 2.220 2.239 32,933 +0.03(+1.42%)
Sep 05, 2012 2.198 2.207 2.195 2.207 23,425 -0.00(-0.14%)
Sep 04, 2012 2.151 2.210 2.151 2.210 68,828 +0.04(+2.02%)
Aug 31, 2012 2.179 2.181 2.150 2.167 51,350 +0.02(+1.02%)
Aug 30, 2012 2.198 2.198 2.141 2.145 12,271 -0.04(-2.00%)
Aug 29, 2012 2.154 2.195 2.154 2.188 84,635 +0.01(+0.26%)
Aug 27, 2012 2.179 2.188 2.148 2.183 35,805 -0.01(-0.33%)
Aug 24, 2012 2.188 2.193 2.188 2.190 14,373 +0.00(+0.07%)
Aug 23, 2012 2.192 2.193 2.176 2.188 32,061 -0.02(-0.71%)
Aug 22, 2012 2.198 2.210 2.192 2.204 14,468 +0.00(+0.20%)
Aug 21, 2012 2.207 2.215 2.197 2.200 61,929 -0.01(-0.51%)
Aug 20, 2012 2.195 2.217 2.195 2.211 9,665 +0.00(+0.17%)
Aug 17, 2012 2.192 2.207 2.192 2.207 32,579 +0.01(+0.40%)
Aug 16, 2012 2.201 2.204 2.193 2.198 11,824 +0.01(+0.37%)
Aug 15, 2012 2.185 2.201 2.185 2.190 27,277 -0.01(-0.48%)
Aug 14, 2012 2.201 2.201 2.195 2.201 11,204 +0.00(+0.14%)
Aug 13, 2012 2.182 2.198 2.182 2.198 24,188 -0.00(-0.09%)
Aug 10, 2012 2.185 2.201 2.185 2.200 26,900 -0.00(-0.17%)
Aug 09, 2012 2.198 2.204 2.190 2.203 8,304 +0.00(+0.00%)
Aug 08, 2012 2.185 2.210 2.182 2.203 24,063 +0.01(+0.26%)
Aug 07, 2012 2.188 2.201 2.188 2.198 132,795 +0.00(+0.14%)
Aug 06, 2012 2.176 2.195 2.170 2.195 84,070 +0.00(+0.17%)
Aug 03, 2012 2.185 2.192 2.160 2.191 52,382 +0.06(+2.64%)
Aug 02, 2012 2.113 2.135 2.113 2.135 958 -0.01(-0.61%)
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.