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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 2.073 2.094 2.056 2.082 56,602 +0.02(+1.17%)
Feb 28, 2012 2.054 2.064 2.045 2.057 43,664 -0.01(-0.29%)
Feb 27, 2012 2.067 2.093 1.931 2.064 81,844 -0.03(-1.50%)
Feb 24, 2012 2.091 2.100 2.076 2.095 20,494 +0.00(+0.20%)
Feb 23, 2012 2.097 2.100 2.070 2.091 27,843 -0.02(-0.72%)
Feb 22, 2012 2.127 2.127 2.103 2.106 30,518 +0.01(+0.63%)
Feb 21, 2012 2.109 2.112 2.067 2.092 45,551 -0.03(-1.48%)
Feb 17, 2012 2.094 2.127 2.092 2.124 28,340 +0.01(+0.34%)
Feb 16, 2012 2.070 2.117 2.070 2.117 7,444 +0.00(+0.23%)
Feb 15, 2012 2.127 2.127 2.112 2.112 5,084 +0.02(+0.78%)
Feb 13, 2012 2.127 2.095 2.095 2.095 78,559 -0.02(-0.76%)
Feb 10, 2012 2.103 2.124 2.094 2.111 35,401 -0.01(-0.30%)
Feb 09, 2012 2.073 2.118 2.073 2.118 49,853 +0.06(+3.08%)
Feb 08, 2012 2.076 2.112 2.054 2.054 329,918 -0.01(-0.45%)
Feb 07, 2012 2.082 2.094 2.061 2.064 21,118 -0.00(-0.10%)
Feb 06, 2012 2.082 2.085 2.064 2.066 86,514 -0.01(-0.46%)
Feb 03, 2012 2.039 2.082 2.039 2.076 228,732 +0.04(+1.93%)
Feb 02, 2012 2.003 2.039 2.003 2.036 9,612 +0.00(+0.11%)
Feb 01, 2012 2.006 2.034 2.006 2.034 57,487 +0.04(+2.07%)
Jan 31, 2012 1.997 2.006 1.975 1.993 50,238 +0.01(+0.55%)
Jan 30, 2012 1.985 2.018 1.970 1.982 18,685 -0.04(-1.79%)
Jan 27, 2012 2.027 2.029 1.991 2.018 47,768 -0.01(-0.33%)
Jan 26, 2012 2.003 2.028 2.000 2.025 30,134 +0.02(+1.08%)
Jan 25, 2012 1.994 2.003 1.991 2.003 40,250 +0.01(+0.45%)
Jan 24, 2012 1.997 2.021 1.991 1.994 48,229 -0.02(-0.96%)
Jan 23, 2012 2.003 2.018 1.991 2.013 31,566 +0.02(+0.97%)
Jan 20, 2012 1.991 2.021 1.991 1.994 19,371 -0.01(-0.48%)
Jan 19, 2012 1.997 2.006 1.991 2.004 40,108 +0.01(+0.64%)
Jan 18, 2012 1.967 1.991 1.967 1.991 29,968 -0.01(-0.30%)
Jan 17, 2012 1.997 2.000 1.958 1.997 13,159 +0.01(+0.30%)
Jan 13, 2012 1.991 1.991 1.964 1.991 47,997 -0.01(-0.30%)
Jan 12, 2012 1.991 2.003 1.970 1.997 15,529 +0.02(+0.79%)
Jan 11, 2012 1.970 1.981 1.967 1.981 8,747 -0.04(-1.82%)
Jan 10, 2012 1.997 2.021 1.997 2.018 20,020 +0.04(+2.14%)
Jan 09, 2012 1.952 2.000 1.940 1.976 29,822 +0.00(+0.00%)
Jan 06, 2012 1.949 1.976 1.946 1.976 6,629 +0.02(+0.96%)
Jan 05, 2012 1.937 1.961 1.937 1.957 29,729 -0.00(-0.03%)
Jan 04, 2012 1.958 1.961 1.937 1.958 27,731 +0.02(+1.12%)
Dec 30, 2011 1.916 1.936 1.919 1.936 31,171 +0.02(+1.07%)
Dec 29, 2011 1.907 1.950 1.883 1.916 39,316 -0.01(-0.31%)
Dec 28, 2011 1.931 1.955 1.916 1.922 56,738 -0.02(-1.24%)
Dec 27, 2011 1.925 1.967 1.916 1.946 82,563 -0.02(-0.77%)
Dec 23, 2011 1.958 1.967 1.922 1.961 100,598 +0.04(+2.30%)
Dec 21, 2011 1.955 1.955 1.896 1.917 48,570 +0.02(+1.18%)
Dec 20, 2011 1.892 1.896 1.886 1.895 21,638 +0.02(+1.00%)
Dec 19, 2011 1.879 1.883 1.873 1.876 37,456 -0.02(-1.11%)
Dec 16, 2011 1.867 1.907 1.867 1.897 17,899 +0.04(+2.24%)
Dec 15, 2011 1.858 1.861 1.855 1.855 59,658 -0.00(-0.00%)
Dec 14, 2011 1.889 1.889 1.840 1.855 72,794 -0.02(-1.12%)
Dec 13, 2011 1.892 1.946 1.873 1.876 62,883 -0.02(-1.22%)
Dec 12, 2011 1.932 1.932 1.897 1.900 77,344 -0.09(-4.50%)
Dec 09, 2011 1.965 2.004 1.944 1.989 23,771 -0.00(-0.18%)
Dec 07, 2011 1.974 1.993 1.993 1.993 27,119 -0.02(-0.86%)
Dec 06, 2011 1.965 2.010 1.950 2.010 59,425 +0.04(+1.92%)
Dec 05, 2011 1.953 1.975 1.941 1.972 66,259 +0.02(+1.09%)
Dec 02, 2011 1.938 1.953 1.938 1.951 37,163 +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.