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

Herzfeld Caribbean (NQ: CUBA )

2.498 -0.002 (-0.09%)
Streaming Delayed Price Updated: 2:38 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 (%)
Oct 31, 2012 2.317 2.317 2.232 2.251 83,935 -0.07(-2.93%)
Oct 26, 2012 2.320 2.319 2.319 2.319 10,938 -0.00(-0.02%)
Oct 25, 2012 2.344 2.344 2.293 2.320 24,267 +0.00(+0.12%)
Oct 24, 2012 2.296 2.326 2.296 2.317 4,607 +0.03(+1.40%)
Oct 23, 2012 2.308 2.308 2.236 2.285 32,278 -0.07(-3.02%)
Oct 19, 2012 2.305 2.365 2.305 2.356 137,796 +0.03(+1.17%)
Oct 18, 2012 2.367 2.367 2.221 2.329 290,854 -0.02(-1.03%)
Oct 17, 2012 2.362 2.362 2.323 2.353 100,413 +0.05(+1.96%)
Oct 16, 2012 2.251 2.308 2.251 2.308 73,122 +0.04(+1.92%)
Oct 15, 2012 2.237 2.264 2.223 2.264 24,757 +0.02(+0.89%)
Oct 12, 2012 2.251 2.260 2.242 2.245 14,584 -0.01(-0.27%)
Oct 11, 2012 2.263 2.275 2.248 2.251 9,791 +0.02(+0.81%)
Oct 10, 2012 2.260 2.260 2.232 2.232 1,325 -0.03(-1.46%)
Oct 09, 2012 2.275 2.275 2.260 2.266 17,349 -0.01(-0.53%)
Oct 08, 2012 2.223 2.281 2.223 2.278 81,253 +0.03(+1.34%)
Oct 05, 2012 2.232 2.263 2.232 2.248 67,080 +0.02(+0.95%)
Oct 04, 2012 2.205 2.232 2.205 2.226 20,949 +0.01(+0.41%)
Oct 03, 2012 2.216 2.217 2.216 2.217 4,309 +0.01(+0.41%)
Oct 02, 2012 2.214 2.220 2.190 2.208 22,337 -0.01(-0.27%)
Oct 01, 2012 2.211 2.222 2.211 2.214 54,994 +0.01(+0.55%)
Sep 28, 2012 2.214 2.214 2.190 2.202 29,454 -0.01(-0.54%)
Sep 27, 2012 2.199 2.214 2.190 2.214 28,838 +0.02(+0.82%)
Sep 26, 2012 2.205 2.205 2.172 2.196 123,579 -0.01(-0.56%)
Sep 25, 2012 2.217 2.231 2.209 2.209 7,696 -0.02(-0.93%)
Sep 24, 2012 2.232 2.232 2.212 2.229 22,255 -0.01(-0.40%)
Sep 21, 2012 2.232 2.248 2.229 2.238 42,146 -0.01(-0.27%)
Sep 20, 2012 2.245 2.245 2.245 2.245 3,977 +0.00(+0.00%)
Sep 19, 2012 2.208 2.245 2.208 2.245 31,957 +0.02(+0.68%)
Sep 18, 2012 2.217 2.235 2.196 2.229 124,720 +0.00(+0.00%)
Sep 17, 2012 2.214 2.238 2.214 2.229 12,639 +0.00(+0.00%)
Sep 14, 2012 2.208 2.238 2.208 2.229 25,788 +0.03(+1.51%)
Sep 13, 2012 2.187 2.218 2.187 2.196 103,810 +0.01(+0.55%)
Sep 12, 2012 2.184 2.193 2.181 2.184 198,850 +0.02(+0.97%)
Sep 11, 2012 2.163 2.169 2.145 2.163 28,887 -0.02(-0.83%)
Sep 10, 2012 2.148 2.187 2.148 2.181 40,191 +0.01(+0.42%)
Sep 07, 2012 2.163 2.172 2.139 2.172 8,949 +0.02(+0.70%)
Sep 06, 2012 2.139 2.157 2.139 2.157 34,178 +0.03(+1.42%)
Sep 05, 2012 2.118 2.127 2.115 2.127 24,310 -0.00(-0.14%)
Sep 04, 2012 2.073 2.130 2.073 2.130 71,429 +0.04(+2.02%)
Aug 31, 2012 2.100 2.102 2.072 2.088 53,290 +0.02(+1.02%)
Aug 30, 2012 2.118 2.118 2.064 2.067 12,735 -0.04(-2.00%)
Aug 29, 2012 2.076 2.115 2.076 2.109 87,833 +0.01(+0.26%)
Aug 27, 2012 2.100 2.109 2.070 2.103 37,158 -0.01(-0.33%)
Aug 24, 2012 2.109 2.113 2.109 2.110 14,916 +0.00(+0.07%)
Aug 23, 2012 2.112 2.113 2.097 2.109 33,273 -0.02(-0.71%)
Aug 22, 2012 2.118 2.130 2.112 2.124 15,015 +0.00(+0.20%)
Aug 21, 2012 2.127 2.134 2.117 2.120 64,269 -0.01(-0.51%)
Aug 20, 2012 2.115 2.136 2.115 2.130 10,030 +0.00(+0.17%)
Aug 17, 2012 2.112 2.127 2.112 2.127 33,810 +0.01(+0.40%)
Aug 16, 2012 2.121 2.124 2.113 2.118 12,271 +0.01(+0.37%)
Aug 15, 2012 2.106 2.121 2.106 2.111 28,307 -0.01(-0.48%)
Aug 14, 2012 2.121 2.121 2.115 2.121 11,628 +0.00(+0.14%)
Aug 13, 2012 2.103 2.118 2.103 2.118 25,102 -0.00(-0.09%)
Aug 10, 2012 2.106 2.121 2.106 2.120 27,916 -0.00(-0.17%)
Aug 09, 2012 2.118 2.124 2.111 2.123 8,618 +0.00(+0.00%)
Aug 08, 2012 2.106 2.130 2.103 2.123 24,973 +0.01(+0.26%)
Aug 07, 2012 2.109 2.121 2.109 2.118 137,813 +0.00(+0.14%)
Aug 06, 2012 2.097 2.115 2.091 2.115 87,247 +0.00(+0.17%)
Aug 03, 2012 2.106 2.112 2.082 2.111 54,361 +0.05(+2.64%)
Aug 02, 2012 2.036 2.057 2.036 2.057 994 -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.