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: 4:00 PM 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 (%)
Jul 31, 2012 2.179 2.180 2.167 2.179 48,227 -0.02(-1.01%)
Jul 30, 2012 2.198 2.204 2.176 2.201 45,146 -0.01(-0.44%)
Jul 27, 2012 2.220 2.220 2.192 2.211 35,696 +0.01(+0.43%)
Jul 26, 2012 2.160 2.211 2.140 2.201 173,582 +0.06(+2.93%)
Jul 25, 2012 2.126 2.157 2.126 2.138 19,817 +0.00(+0.00%)
Jul 24, 2012 2.135 2.138 2.121 2.138 38,745 -0.01(-0.44%)
Jul 23, 2012 2.138 2.148 2.116 2.148 74,117 +0.00(+0.18%)
Jul 20, 2012 2.164 2.170 2.144 2.144 69,716 -0.04(-1.61%)
Jul 19, 2012 2.204 2.204 2.179 2.179 76,790 -0.04(-1.68%)
Jul 18, 2012 2.207 2.226 2.207 2.217 21,699 +0.02(+1.04%)
Jul 17, 2012 2.182 2.194 2.182 2.194 54,535 +0.01(+0.58%)
Jul 16, 2012 2.189 2.189 2.179 2.181 11,178 -0.01(-0.66%)
Jul 13, 2012 2.164 2.202 2.164 2.195 25,504 +0.02(+0.80%)
Jul 12, 2012 2.160 2.178 2.148 2.178 12,756 -0.01(-0.52%)
Jul 11, 2012 2.189 2.189 2.164 2.189 25,909 +0.01(+0.61%)
Jul 10, 2012 2.195 2.201 2.151 2.176 20,513 -0.02(-0.86%)
Jul 09, 2012 2.185 2.195 2.179 2.195 31,104 +0.02(+0.71%)
Jul 06, 2012 2.164 2.182 2.160 2.179 56,978 -0.03(-1.27%)
Jul 05, 2012 2.195 2.207 2.195 2.207 57,635 -0.00(-0.00%)
Jul 03, 2012 2.185 2.207 2.179 2.207 64,125 +0.02(+1.00%)
Jul 02, 2012 2.167 2.185 2.160 2.185 61,577 +0.00(+0.07%)
Jun 29, 2012 2.164 2.185 2.163 2.184 103,024 +0.02(+1.07%)
Jun 28, 2012 2.110 2.164 2.108 2.161 92,461 +0.00(+0.13%)
Jun 27, 2012 2.145 2.160 2.135 2.158 50,118 +0.01(+0.61%)
Jun 26, 2012 2.126 2.148 2.123 2.145 19,789 +0.03(+1.33%)
Jun 25, 2012 2.101 2.116 2.098 2.116 50,137 -0.05(-2.44%)
Jun 22, 2012 2.142 2.169 2.138 2.169 14,896 +0.01(+0.28%)
Jun 21, 2012 2.160 2.195 2.160 2.164 12,221 -0.03(-1.23%)
Jun 20, 2012 2.179 2.195 2.173 2.191 9,318 -0.00(-0.20%)
Jun 19, 2012 2.164 2.195 2.159 2.195 135,548 +0.04(+1.89%)
Jun 18, 2012 2.101 2.154 2.098 2.154 76,219 -0.03(-1.43%)
Jun 15, 2012 2.157 2.189 2.157 2.185 29,532 +0.02(+1.01%)
Jun 14, 2012 2.143 2.165 2.141 2.164 36,998 +0.00(+0.16%)
Jun 13, 2012 2.126 2.160 2.126 2.160 3,508 +0.01(+0.57%)
Jun 12, 2012 2.132 2.151 2.132 2.148 12,702 +0.02(+0.97%)
Jun 11, 2012 2.157 2.164 2.120 2.127 13,305 -0.03(-1.37%)
Jun 08, 2012 2.116 2.157 2.116 2.157 3,201 +0.02(+0.70%)
Jun 07, 2012 2.145 2.160 2.129 2.142 16,931 +0.00(+0.16%)
Jun 06, 2012 2.110 2.138 2.110 2.138 76,158 +0.04(+1.78%)
Jun 05, 2012 2.051 2.123 2.051 2.101 30,227 +0.05(+2.29%)
Jun 04, 2012 2.076 2.085 2.038 2.054 128,828 -0.02(-1.06%)
Jun 01, 2012 2.110 2.110 2.057 2.076 67,002 -0.06(-2.88%)
May 31, 2012 2.135 2.137 2.116 2.137 26,476 -0.02(-0.73%)
May 30, 2012 2.173 2.173 2.151 2.153 2,551 -0.04(-1.63%)
May 29, 2012 2.164 2.195 2.145 2.189 5,711 +0.04(+2.05%)
May 25, 2012 2.151 2.151 2.126 2.145 14,172 +0.00(+0.15%)
May 24, 2012 2.160 2.160 2.132 2.142 16,969 -0.03(-1.44%)
May 23, 2012 2.148 2.173 2.148 2.173 9,105 +0.00(+0.00%)
May 22, 2012 2.164 2.173 2.145 2.173 33,923 +0.01(+0.43%)
May 21, 2012 2.145 2.164 2.135 2.164 6,697 +0.03(+1.29%)
May 18, 2012 2.185 2.185 2.132 2.136 45,797 -0.05(-2.25%)
May 17, 2012 2.198 2.198 2.185 2.185 7,902 -0.02(-0.73%)
May 15, 2012 2.217 2.201 2.201 2.201 13,394 -0.01(-0.57%)
May 14, 2012 2.226 2.226 2.211 2.214 41,140 -0.02(-0.70%)
May 11, 2012 2.242 2.273 2.229 2.229 11,047 -0.01(-0.56%)
May 10, 2012 2.226 2.242 2.226 2.242 7,312 +0.02(+0.85%)
May 09, 2012 2.217 2.242 2.217 2.223 10,524 -0.02(-0.81%)
May 08, 2012 2.242 2.242 2.211 2.241 81,628 -0.01(-0.45%)
May 07, 2012 2.233 2.251 2.223 2.251 9,714 -0.01(-0.28%)
May 04, 2012 2.276 2.276 2.226 2.258 29,069 -0.01(-0.28%)
May 03, 2012 2.267 2.274 2.258 2.264 9,408 -0.02(-0.96%)
May 02, 2012 2.261 2.286 2.261 2.286 34,124 -0.00(-0.14%)
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.