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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2012 2.332 2.366 2.313 2.366 102,669 +0.06(+2.54%)
Dec 28, 2012 2.335 2.335 2.289 2.307 57,460 -0.03(-1.19%)
Dec 27, 2012 2.332 2.344 2.280 2.335 120,439 -0.01(-0.40%)
Dec 26, 2012 2.338 2.356 2.326 2.344 19,244 -0.00(-0.21%)
Dec 24, 2012 2.329 2.364 2.329 2.349 22,038 +0.01(+0.34%)
Dec 21, 2012 2.326 2.354 2.326 2.341 21,973 -0.02(-0.66%)
Dec 20, 2012 2.372 2.372 2.255 2.357 28,321 +0.01(+0.24%)
Dec 19, 2012 2.360 2.363 2.347 2.351 23,210 -0.02(-0.76%)
Dec 18, 2012 2.326 2.369 2.326 2.369 53,905 +0.05(+2.00%)
Dec 17, 2012 2.307 2.326 2.307 2.323 50,727 +0.02(+0.81%)
Dec 14, 2012 2.304 2.307 2.273 2.304 37,766 +0.02(+0.76%)
Dec 13, 2012 2.284 2.293 2.275 2.287 94,310 +0.00(+0.08%)
Dec 12, 2012 2.287 2.302 2.281 2.285 19,722 +0.00(+0.19%)
Dec 11, 2012 2.269 2.293 2.269 2.281 33,793 +0.02(+0.67%)
Dec 10, 2012 2.287 2.287 2.254 2.266 27,601 -0.01(-0.27%)
Dec 07, 2012 2.263 2.275 2.263 2.272 28,135 -0.00(-0.13%)
Dec 06, 2012 2.257 2.287 2.257 2.275 23,408 -0.01(-0.26%)
Dec 05, 2012 2.266 2.281 2.266 2.281 7,647 +0.01(+0.53%)
Dec 04, 2012 2.266 2.269 2.248 2.269 22,042 +0.02(+0.67%)
Nov 30, 2012 2.269 2.269 2.232 2.254 51,335 -0.02(-1.03%)
Nov 29, 2012 2.254 2.277 2.254 2.277 20,882 +0.03(+1.18%)
Nov 28, 2012 2.196 2.251 2.196 2.251 39,166 +0.02(+0.93%)
Nov 27, 2012 2.220 2.238 2.217 2.230 17,239 +0.00(+0.02%)
Nov 26, 2012 2.214 2.229 2.202 2.229 56,930 -0.02(-1.04%)
Nov 23, 2012 2.229 2.253 2.229 2.253 38,145 +0.03(+1.42%)
Nov 21, 2012 2.202 2.221 2.202 2.221 73,113 +0.00(+0.05%)
Nov 20, 2012 2.220 2.220 2.220 2.220 331 -0.01(-0.27%)
Nov 19, 2012 2.235 2.235 2.200 2.226 34,804 +0.03(+1.43%)
Nov 16, 2012 2.211 2.211 2.163 2.195 20,614 +0.00(+0.08%)
Nov 15, 2012 2.202 2.202 2.145 2.193 66,171 -0.02(-1.09%)
Nov 14, 2012 2.217 2.219 2.217 2.217 26,849 -0.02(-0.81%)
Nov 13, 2012 2.242 2.254 2.235 2.235 7,557 +0.00(+0.14%)
Nov 12, 2012 2.238 2.238 2.226 2.232 11,870 +0.00(+0.14%)
Nov 09, 2012 2.235 2.245 2.203 2.229 69,022 -0.01(-0.54%)
Nov 08, 2012 2.269 2.269 2.235 2.242 32,839 -0.02(-0.73%)
Nov 07, 2012 2.272 2.275 2.254 2.258 20,289 -0.06(-2.42%)
Nov 06, 2012 2.287 2.320 2.287 2.314 19,716 +0.03(+1.32%)
Nov 05, 2012 2.290 2.290 2.269 2.284 23,683 +0.01(+0.40%)
Nov 02, 2012 2.290 2.299 2.275 2.275 57,822 -0.04(-1.57%)
Nov 01, 2012 2.242 2.311 2.242 2.311 1,972 +0.06(+2.65%)
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%)
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.