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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 22, 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 (%)
Mar 30, 2012 2.323 2.330 2.289 2.301 32,112 -0.03(-1.08%)
Mar 29, 2012 2.342 2.342 2.305 2.327 66,233 -0.00(-0.19%)
Mar 28, 2012 2.355 2.355 2.320 2.331 71,824 +0.01(+0.46%)
Mar 27, 2012 2.352 2.352 2.305 2.320 116,923 -0.03(-1.33%)
Mar 26, 2012 2.399 2.399 2.280 2.352 687,927 +0.13(+6.02%)
Mar 23, 2012 2.189 2.226 2.186 2.218 15,764 +0.00(+0.20%)
Mar 22, 2012 2.173 2.214 2.173 2.214 7,335 -0.02(-0.83%)
Mar 21, 2012 2.185 2.232 2.185 2.232 6,780 +0.01(+0.41%)
Mar 20, 2012 2.179 2.229 2.179 2.223 44,033 +0.01(+0.28%)
Mar 19, 2012 2.204 2.217 2.204 2.217 5,871 -0.00(-0.00%)
Mar 16, 2012 2.192 2.220 2.176 2.217 10,205 -0.01(-0.42%)
Mar 15, 2012 2.204 2.226 2.201 2.226 31,487 +0.04(+1.76%)
Mar 14, 2012 2.195 2.207 2.154 2.188 40,981 -0.01(-0.47%)
Mar 13, 2012 2.176 2.201 2.173 2.198 20,513 +0.03(+1.59%)
Mar 09, 2012 2.164 2.164 2.164 2.164 0 +0.01(+0.29%)
Mar 08, 2012 2.148 2.160 2.116 2.157 10,205 +0.03(+1.18%)
Mar 07, 2012 2.116 2.138 2.105 2.132 13,203 +0.02(+0.74%)
Mar 06, 2012 2.120 2.132 2.013 2.116 39,724 -0.03(-1.60%)
Mar 05, 2012 2.170 2.170 2.116 2.151 18,580 -0.03(-1.58%)
Mar 02, 2012 2.176 2.185 2.176 2.185 13,496 +0.00(+0.00%)
Mar 01, 2012 2.192 2.192 2.170 2.185 47,634 +0.02(+1.01%)
Feb 29, 2012 2.154 2.176 2.137 2.164 54,459 +0.03(+1.17%)
Feb 28, 2012 2.135 2.145 2.126 2.138 42,011 -0.01(-0.29%)
Feb 27, 2012 2.148 2.176 2.007 2.145 78,745 -0.03(-1.50%)
Feb 24, 2012 2.173 2.182 2.157 2.177 19,718 +0.00(+0.20%)
Feb 23, 2012 2.179 2.182 2.151 2.173 26,789 -0.02(-0.72%)
Feb 22, 2012 2.211 2.211 2.185 2.189 29,363 +0.01(+0.63%)
Feb 21, 2012 2.192 2.195 2.148 2.175 43,826 -0.03(-1.48%)
Feb 17, 2012 2.176 2.210 2.175 2.207 27,267 +0.01(+0.34%)
Feb 16, 2012 2.151 2.200 2.151 2.200 7,162 +0.01(+0.23%)
Feb 15, 2012 2.211 2.211 2.195 2.195 4,892 +0.02(+0.78%)
Feb 13, 2012 2.211 2.178 2.178 2.178 75,584 -0.02(-0.76%)
Feb 10, 2012 2.185 2.207 2.176 2.195 34,060 -0.01(-0.30%)
Feb 09, 2012 2.154 2.201 2.154 2.201 47,965 +0.07(+3.08%)
Feb 08, 2012 2.157 2.195 2.135 2.135 317,426 -0.01(-0.45%)
Feb 07, 2012 2.164 2.176 2.142 2.145 20,318 -0.00(-0.10%)
Feb 06, 2012 2.164 2.167 2.145 2.147 83,238 -0.01(-0.47%)
Feb 03, 2012 2.120 2.164 2.120 2.157 220,072 +0.04(+1.93%)
Feb 02, 2012 2.082 2.120 2.082 2.116 9,248 +0.00(+0.11%)
Feb 01, 2012 2.085 2.114 2.085 2.114 55,310 +0.04(+2.07%)
Jan 31, 2012 2.076 2.085 2.053 2.071 48,335 +0.01(+0.55%)
Jan 30, 2012 2.063 2.098 2.048 2.060 17,977 -0.04(-1.79%)
Jan 27, 2012 2.107 2.108 2.070 2.098 45,959 -0.01(-0.33%)
Jan 26, 2012 2.082 2.108 2.079 2.105 28,993 +0.02(+1.08%)
Jan 25, 2012 2.073 2.082 2.069 2.082 38,726 +0.01(+0.45%)
Jan 24, 2012 2.076 2.101 2.069 2.073 46,403 -0.02(-0.96%)
Jan 23, 2012 2.082 2.098 2.069 2.093 30,370 +0.02(+0.97%)
Jan 20, 2012 2.069 2.101 2.069 2.073 18,637 -0.01(-0.48%)
Jan 19, 2012 2.076 2.085 2.070 2.083 38,589 +0.01(+0.64%)
Jan 18, 2012 2.044 2.069 2.044 2.069 28,833 -0.01(-0.30%)
Jan 17, 2012 2.076 2.079 2.035 2.076 12,661 +0.01(+0.30%)
Jan 13, 2012 2.069 2.069 2.042 2.069 46,179 -0.01(-0.30%)
Jan 12, 2012 2.069 2.082 2.048 2.076 14,941 +0.02(+0.79%)
Jan 11, 2012 2.048 2.059 2.044 2.059 8,416 -0.04(-1.82%)
Jan 10, 2012 2.076 2.101 2.076 2.098 19,262 +0.04(+2.14%)
Jan 09, 2012 2.029 2.079 2.016 2.054 28,693 +0.00(+0.00%)
Jan 06, 2012 2.026 2.054 2.022 2.054 6,378 +0.02(+0.96%)
Jan 05, 2012 2.013 2.038 2.013 2.034 28,604 -0.00(-0.03%)
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.