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 (%)
Apr 30, 2012 2.242 2.242 2.239 2.239 42,458 -0.00(-0.08%)
Apr 27, 2012 2.254 2.257 2.235 2.241 21,746 -0.01(-0.52%)
Apr 26, 2012 2.242 2.252 2.239 2.252 19,389 +0.01(+0.48%)
Apr 25, 2012 2.214 2.242 2.196 2.242 13,329 +0.01(+0.65%)
Apr 24, 2012 2.248 2.248 2.217 2.227 24,456 -0.00(-0.11%)
Apr 23, 2012 2.242 2.242 2.220 2.230 8,381 +0.00(+0.14%)
Apr 20, 2012 2.273 2.273 2.227 2.227 23,201 -0.02(-0.69%)
Apr 19, 2012 2.245 2.245 2.227 2.242 9,739 -0.02(-0.96%)
Apr 18, 2012 2.270 2.279 2.242 2.264 26,309 -0.00(-0.19%)
Apr 17, 2012 2.242 2.268 2.242 2.268 23,114 +0.03(+1.16%)
Apr 16, 2012 2.273 2.273 2.242 2.242 17,591 -0.04(-1.63%)
Apr 13, 2012 2.251 2.284 2.251 2.279 25,869 +0.02(+0.71%)
Apr 12, 2012 2.242 2.273 2.227 2.263 13,904 +0.02(+0.94%)
Apr 11, 2012 2.245 2.257 2.242 2.242 4,478 -0.01(-0.40%)
Apr 10, 2012 2.257 2.261 2.242 2.251 43,587 -0.02(-0.83%)
Apr 09, 2012 2.270 2.270 2.242 2.270 61,534 -0.02(-0.68%)
Apr 05, 2012 2.279 2.288 2.263 2.285 22,118 +0.01(+0.41%)
Apr 04, 2012 2.301 2.304 2.264 2.276 39,131 -0.03(-1.21%)
Apr 03, 2012 2.285 2.324 2.276 2.304 17,462 -0.00(-0.13%)
Apr 02, 2012 2.288 2.316 2.242 2.307 74,763 +0.04(+1.63%)
Mar 30, 2012 2.291 2.298 2.257 2.270 32,560 -0.02(-1.08%)
Mar 29, 2012 2.310 2.310 2.273 2.295 67,157 -0.00(-0.19%)
Mar 28, 2012 2.322 2.322 2.288 2.299 72,826 +0.01(+0.46%)
Mar 27, 2012 2.319 2.319 2.273 2.288 118,554 -0.03(-1.33%)
Mar 26, 2012 2.366 2.366 2.248 2.319 697,526 +0.13(+6.02%)
Mar 23, 2012 2.159 2.196 2.156 2.188 15,984 +0.00(+0.20%)
Mar 22, 2012 2.143 2.183 2.143 2.183 7,437 -0.02(-0.83%)
Mar 21, 2012 2.155 2.202 2.155 2.202 6,874 +0.01(+0.41%)
Mar 20, 2012 2.149 2.199 2.149 2.193 44,647 +0.01(+0.28%)
Mar 19, 2012 2.174 2.186 2.174 2.186 5,953 -0.00(-0.00%)
Mar 16, 2012 2.162 2.189 2.146 2.186 10,347 -0.01(-0.42%)
Mar 15, 2012 2.174 2.196 2.171 2.196 31,926 +0.04(+1.76%)
Mar 14, 2012 2.165 2.177 2.124 2.158 41,553 -0.01(-0.47%)
Mar 13, 2012 2.146 2.171 2.143 2.168 20,799 +0.03(+1.59%)
Mar 09, 2012 2.134 2.134 2.134 2.134 0 +0.01(+0.29%)
Mar 08, 2012 2.118 2.131 2.087 2.128 10,347 +0.02(+1.18%)
Mar 07, 2012 2.087 2.109 2.076 2.103 13,387 +0.02(+0.74%)
Mar 06, 2012 2.090 2.103 1.985 2.087 40,279 -0.03(-1.60%)
Mar 05, 2012 2.140 2.140 2.087 2.121 18,839 -0.03(-1.58%)
Mar 02, 2012 2.146 2.155 2.146 2.155 13,685 +0.00(+0.00%)
Mar 01, 2012 2.162 2.162 2.140 2.155 48,298 +0.02(+1.01%)
Feb 29, 2012 2.124 2.146 2.107 2.134 55,218 +0.02(+1.17%)
Feb 28, 2012 2.106 2.115 2.097 2.109 42,597 -0.01(-0.29%)
Feb 27, 2012 2.118 2.146 1.979 2.115 79,843 -0.03(-1.50%)
Feb 24, 2012 2.143 2.152 2.128 2.147 19,994 +0.00(+0.20%)
Feb 23, 2012 2.149 2.152 2.121 2.143 27,163 -0.02(-0.72%)
Feb 22, 2012 2.180 2.180 2.155 2.159 29,772 +0.01(+0.63%)
Feb 21, 2012 2.162 2.165 2.118 2.145 44,437 -0.03(-1.48%)
Feb 17, 2012 2.146 2.180 2.145 2.177 27,648 +0.01(+0.34%)
Feb 16, 2012 2.121 2.170 2.121 2.170 7,262 +0.00(+0.23%)
Feb 15, 2012 2.180 2.180 2.165 2.165 4,960 +0.02(+0.78%)
Feb 13, 2012 2.180 2.148 2.148 2.148 76,639 -0.02(-0.76%)
Feb 10, 2012 2.155 2.177 2.146 2.164 34,536 -0.01(-0.30%)
Feb 09, 2012 2.124 2.171 2.124 2.171 48,635 +0.06(+3.08%)
Feb 08, 2012 2.128 2.165 2.106 2.106 321,855 -0.01(-0.45%)
Feb 07, 2012 2.134 2.146 2.112 2.116 20,602 -0.00(-0.10%)
Feb 06, 2012 2.134 2.137 2.115 2.118 84,400 -0.01(-0.46%)
Feb 03, 2012 2.090 2.134 2.090 2.128 223,142 +0.04(+1.93%)
Feb 02, 2012 2.053 2.090 2.053 2.087 9,377 +0.00(+0.11%)
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.