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 (%)
Oct 31, 2012 2.313 2.313 2.229 2.248 84,062 -0.07(-2.93%)
Oct 26, 2012 2.316 2.316 2.316 2.316 10,955 -0.00(-0.02%)
Oct 25, 2012 2.341 2.341 2.289 2.316 24,303 +0.00(+0.12%)
Oct 24, 2012 2.292 2.322 2.292 2.313 4,614 +0.03(+1.40%)
Oct 23, 2012 2.304 2.304 2.232 2.282 32,327 -0.07(-3.02%)
Oct 19, 2012 2.301 2.362 2.301 2.353 138,004 +0.03(+1.17%)
Oct 18, 2012 2.363 2.363 2.218 2.325 291,293 -0.02(-1.03%)
Oct 17, 2012 2.359 2.359 2.319 2.350 100,564 +0.05(+1.96%)
Oct 16, 2012 2.247 2.304 2.247 2.304 73,233 +0.04(+1.92%)
Oct 15, 2012 2.234 2.261 2.220 2.261 24,795 +0.02(+0.89%)
Oct 12, 2012 2.247 2.256 2.238 2.241 14,606 -0.01(-0.27%)
Oct 11, 2012 2.259 2.271 2.244 2.247 9,806 +0.02(+0.81%)
Oct 10, 2012 2.256 2.256 2.229 2.229 1,327 -0.03(-1.46%)
Oct 09, 2012 2.271 2.271 2.256 2.262 17,375 -0.01(-0.53%)
Oct 08, 2012 2.220 2.277 2.220 2.274 81,376 +0.03(+1.34%)
Oct 05, 2012 2.229 2.259 2.229 2.244 67,181 +0.02(+0.95%)
Oct 04, 2012 2.202 2.229 2.202 2.223 20,980 +0.01(+0.41%)
Oct 03, 2012 2.213 2.214 2.213 2.214 4,315 +0.01(+0.41%)
Oct 02, 2012 2.211 2.217 2.187 2.205 22,371 -0.01(-0.27%)
Oct 01, 2012 2.208 2.218 2.208 2.211 55,077 +0.01(+0.55%)
Sep 28, 2012 2.211 2.211 2.187 2.199 29,499 -0.01(-0.54%)
Sep 27, 2012 2.196 2.211 2.187 2.211 28,881 +0.02(+0.82%)
Sep 26, 2012 2.202 2.202 2.169 2.193 123,766 -0.01(-0.56%)
Sep 25, 2012 2.214 2.227 2.205 2.205 7,708 -0.02(-0.93%)
Sep 24, 2012 2.229 2.229 2.208 2.226 22,288 -0.01(-0.40%)
Sep 21, 2012 2.229 2.244 2.226 2.235 42,210 -0.01(-0.27%)
Sep 20, 2012 2.241 2.241 2.241 2.241 3,983 +0.00(+0.00%)
Sep 19, 2012 2.205 2.241 2.205 2.241 32,005 +0.02(+0.68%)
Sep 18, 2012 2.214 2.232 2.193 2.226 124,908 +0.00(+0.00%)
Sep 17, 2012 2.211 2.235 2.211 2.226 12,658 +0.00(+0.00%)
Sep 14, 2012 2.205 2.235 2.205 2.226 25,827 +0.03(+1.51%)
Sep 13, 2012 2.184 2.215 2.184 2.193 103,967 +0.01(+0.55%)
Sep 12, 2012 2.181 2.190 2.178 2.181 199,150 +0.02(+0.98%)
Sep 11, 2012 2.160 2.166 2.142 2.160 28,931 -0.02(-0.83%)
Sep 10, 2012 2.145 2.184 2.145 2.178 40,251 +0.01(+0.42%)
Sep 07, 2012 2.160 2.169 2.136 2.169 8,963 +0.02(+0.70%)
Sep 06, 2012 2.136 2.154 2.136 2.154 34,229 +0.03(+1.42%)
Sep 05, 2012 2.115 2.124 2.112 2.124 24,346 -0.00(-0.14%)
Sep 04, 2012 2.069 2.127 2.069 2.127 71,536 +0.04(+2.02%)
Aug 31, 2012 2.097 2.099 2.069 2.085 53,371 +0.02(+1.02%)
Aug 30, 2012 2.115 2.115 2.060 2.063 12,754 -0.04(-2.00%)
Aug 29, 2012 2.072 2.112 2.072 2.106 87,966 +0.01(+0.26%)
Aug 27, 2012 2.097 2.106 2.066 2.100 37,214 -0.01(-0.33%)
Aug 24, 2012 2.106 2.110 2.106 2.107 14,938 +0.00(+0.07%)
Aug 23, 2012 2.109 2.110 2.094 2.106 33,323 -0.02(-0.71%)
Aug 22, 2012 2.115 2.127 2.109 2.121 15,038 +0.00(+0.20%)
Aug 21, 2012 2.124 2.131 2.114 2.116 64,366 -0.01(-0.51%)
Aug 20, 2012 2.112 2.133 2.112 2.127 10,045 +0.00(+0.17%)
Aug 17, 2012 2.109 2.124 2.109 2.124 33,861 +0.01(+0.40%)
Aug 16, 2012 2.118 2.121 2.110 2.115 12,289 +0.01(+0.37%)
Aug 15, 2012 2.103 2.118 2.103 2.107 28,350 -0.01(-0.48%)
Aug 14, 2012 2.118 2.118 2.112 2.118 11,645 +0.00(+0.14%)
Aug 13, 2012 2.100 2.115 2.100 2.115 25,140 -0.00(-0.09%)
Aug 10, 2012 2.103 2.118 2.103 2.116 27,958 -0.00(-0.17%)
Aug 09, 2012 2.115 2.121 2.107 2.120 8,631 +0.00(+0.00%)
Aug 08, 2012 2.103 2.126 2.100 2.120 25,010 +0.01(+0.26%)
Aug 07, 2012 2.106 2.118 2.106 2.115 138,021 +0.00(+0.14%)
Aug 06, 2012 2.094 2.112 2.088 2.112 87,378 +0.00(+0.17%)
Aug 03, 2012 2.103 2.109 2.078 2.108 54,443 +0.05(+2.64%)
Aug 02, 2012 2.033 2.054 2.033 2.054 995 -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.