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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2012 2.375 2.375 2.288 2.308 81,884 -0.07(-2.93%)
Oct 26, 2012 2.378 2.377 2.377 2.377 10,671 -0.00(-0.02%)
Oct 25, 2012 2.403 2.403 2.350 2.378 23,674 +0.00(+0.12%)
Oct 24, 2012 2.353 2.384 2.353 2.375 4,494 +0.03(+1.40%)
Oct 23, 2012 2.366 2.366 2.292 2.342 31,489 -0.07(-3.02%)
Oct 19, 2012 2.363 2.424 2.363 2.415 134,428 +0.03(+1.17%)
Oct 18, 2012 2.426 2.426 2.277 2.387 283,745 -0.02(-1.03%)
Oct 17, 2012 2.421 2.421 2.381 2.412 97,959 +0.05(+1.96%)
Oct 16, 2012 2.307 2.366 2.307 2.366 71,335 +0.04(+1.92%)
Oct 15, 2012 2.293 2.321 2.279 2.321 24,152 +0.02(+0.89%)
Oct 12, 2012 2.307 2.316 2.298 2.301 14,228 -0.01(-0.27%)
Oct 11, 2012 2.319 2.332 2.304 2.307 9,552 +0.02(+0.81%)
Oct 10, 2012 2.316 2.316 2.288 2.288 1,293 -0.03(-1.46%)
Oct 09, 2012 2.332 2.332 2.316 2.322 16,925 -0.01(-0.53%)
Oct 08, 2012 2.279 2.338 2.279 2.335 79,268 +0.03(+1.34%)
Oct 05, 2012 2.288 2.319 2.288 2.304 65,440 +0.02(+0.95%)
Oct 04, 2012 2.261 2.288 2.261 2.282 20,437 +0.01(+0.41%)
Oct 03, 2012 2.272 2.273 2.272 2.273 4,203 +0.01(+0.41%)
Oct 02, 2012 2.270 2.276 2.245 2.264 21,792 -0.01(-0.27%)
Oct 01, 2012 2.267 2.277 2.267 2.270 53,650 +0.01(+0.55%)
Sep 28, 2012 2.270 2.270 2.245 2.257 28,734 -0.01(-0.54%)
Sep 27, 2012 2.254 2.270 2.245 2.270 28,133 +0.02(+0.82%)
Sep 26, 2012 2.261 2.261 2.227 2.251 120,559 -0.01(-0.56%)
Sep 25, 2012 2.273 2.287 2.264 2.264 7,508 -0.02(-0.93%)
Sep 24, 2012 2.288 2.288 2.267 2.285 21,711 -0.01(-0.40%)
Sep 21, 2012 2.288 2.304 2.285 2.295 41,116 -0.01(-0.27%)
Sep 20, 2012 2.301 2.301 2.301 2.301 3,880 +0.00(+0.00%)
Sep 19, 2012 2.264 2.301 2.264 2.301 31,176 +0.02(+0.68%)
Sep 18, 2012 2.273 2.291 2.251 2.285 121,671 +0.00(+0.00%)
Sep 17, 2012 2.270 2.295 2.270 2.285 12,330 +0.00(+0.00%)
Sep 14, 2012 2.264 2.295 2.264 2.285 25,158 +0.03(+1.51%)
Sep 13, 2012 2.242 2.274 2.242 2.251 101,273 +0.01(+0.55%)
Sep 12, 2012 2.239 2.248 2.236 2.239 193,990 +0.02(+0.98%)
Sep 11, 2012 2.217 2.223 2.199 2.217 28,181 -0.02(-0.83%)
Sep 10, 2012 2.202 2.242 2.202 2.236 39,208 +0.01(+0.42%)
Sep 07, 2012 2.217 2.227 2.193 2.227 8,731 +0.02(+0.70%)
Sep 06, 2012 2.193 2.211 2.193 2.211 33,342 +0.03(+1.42%)
Sep 05, 2012 2.171 2.180 2.168 2.180 23,716 -0.00(-0.14%)
Sep 04, 2012 2.124 2.183 2.124 2.183 69,683 +0.04(+2.02%)
Aug 31, 2012 2.152 2.155 2.124 2.140 51,988 +0.02(+1.02%)
Aug 30, 2012 2.171 2.171 2.115 2.118 12,423 -0.04(-2.00%)
Aug 29, 2012 2.128 2.168 2.128 2.162 85,687 +0.01(+0.26%)
Aug 27, 2012 2.152 2.162 2.121 2.156 36,249 -0.01(-0.33%)
Aug 24, 2012 2.162 2.166 2.162 2.163 14,551 +0.00(+0.07%)
Aug 23, 2012 2.165 2.166 2.150 2.162 32,460 -0.02(-0.71%)
Aug 22, 2012 2.171 2.183 2.165 2.177 14,648 +0.00(+0.20%)
Aug 21, 2012 2.180 2.188 2.170 2.173 62,698 -0.01(-0.51%)
Aug 20, 2012 2.168 2.189 2.168 2.184 9,785 +0.00(+0.17%)
Aug 17, 2012 2.165 2.180 2.165 2.180 32,983 +0.01(+0.40%)
Aug 16, 2012 2.174 2.177 2.166 2.171 11,971 +0.01(+0.37%)
Aug 15, 2012 2.159 2.174 2.159 2.163 27,615 -0.01(-0.48%)
Aug 14, 2012 2.174 2.174 2.168 2.174 11,343 +0.00(+0.14%)
Aug 13, 2012 2.155 2.171 2.155 2.171 24,488 -0.00(-0.09%)
Aug 10, 2012 2.159 2.174 2.159 2.173 27,234 -0.00(-0.17%)
Aug 09, 2012 2.171 2.177 2.163 2.176 8,407 +0.00(+0.00%)
Aug 08, 2012 2.159 2.183 2.155 2.176 24,362 +0.01(+0.26%)
Aug 07, 2012 2.162 2.174 2.162 2.171 134,445 +0.00(+0.14%)
Aug 06, 2012 2.149 2.168 2.143 2.168 85,114 +0.00(+0.17%)
Aug 03, 2012 2.159 2.165 2.134 2.164 53,032 +0.06(+2.64%)
Aug 02, 2012 2.087 2.108 2.087 2.108 970 -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.