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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 2.152 2.153 2.140 2.152 48,826 -0.02(-1.01%)
Jul 30, 2012 2.171 2.177 2.149 2.174 45,707 -0.01(-0.44%)
Jul 27, 2012 2.193 2.193 2.165 2.183 36,140 +0.01(+0.43%)
Jul 26, 2012 2.134 2.183 2.114 2.174 175,739 +0.06(+2.93%)
Jul 25, 2012 2.100 2.130 2.100 2.112 20,064 +0.00(+0.00%)
Jul 24, 2012 2.109 2.112 2.095 2.112 39,227 -0.01(-0.44%)
Jul 23, 2012 2.112 2.122 2.091 2.122 75,038 +0.00(+0.18%)
Jul 20, 2012 2.137 2.143 2.118 2.118 70,582 -0.03(-1.61%)
Jul 19, 2012 2.177 2.177 2.152 2.152 77,744 -0.04(-1.68%)
Jul 18, 2012 2.180 2.199 2.180 2.189 21,969 +0.02(+1.04%)
Jul 17, 2012 2.156 2.167 2.156 2.167 55,213 +0.01(+0.58%)
Jul 16, 2012 2.162 2.162 2.152 2.154 11,317 -0.01(-0.66%)
Jul 13, 2012 2.137 2.175 2.137 2.169 25,821 +0.02(+0.80%)
Jul 12, 2012 2.134 2.151 2.122 2.151 12,915 -0.01(-0.52%)
Jul 11, 2012 2.162 2.162 2.137 2.162 26,231 +0.01(+0.61%)
Jul 10, 2012 2.168 2.174 2.125 2.149 20,767 -0.02(-0.86%)
Jul 09, 2012 2.159 2.168 2.152 2.168 31,490 +0.02(+0.71%)
Jul 06, 2012 2.137 2.155 2.134 2.153 57,686 -0.03(-1.27%)
Jul 05, 2012 2.168 2.180 2.168 2.180 58,351 -0.00(-0.00%)
Jul 03, 2012 2.159 2.180 2.152 2.180 64,922 +0.02(+1.00%)
Jul 02, 2012 2.140 2.159 2.134 2.159 62,342 +0.00(+0.07%)
Jun 29, 2012 2.137 2.159 2.136 2.157 104,304 +0.02(+1.07%)
Jun 28, 2012 2.084 2.137 2.082 2.134 93,610 +0.00(+0.13%)
Jun 27, 2012 2.118 2.134 2.109 2.131 50,741 +0.01(+0.61%)
Jun 26, 2012 2.100 2.122 2.097 2.118 20,035 +0.03(+1.33%)
Jun 25, 2012 2.075 2.091 2.072 2.091 50,760 -0.05(-2.44%)
Jun 22, 2012 2.115 2.143 2.112 2.143 15,081 +0.01(+0.28%)
Jun 21, 2012 2.134 2.168 2.134 2.137 12,372 -0.03(-1.23%)
Jun 20, 2012 2.152 2.168 2.146 2.164 9,434 -0.00(-0.20%)
Jun 19, 2012 2.137 2.168 2.132 2.168 137,232 +0.04(+1.89%)
Jun 18, 2012 2.075 2.128 2.072 2.128 77,166 -0.03(-1.43%)
Jun 15, 2012 2.131 2.162 2.131 2.159 29,899 +0.02(+1.01%)
Jun 14, 2012 2.117 2.138 2.115 2.137 37,457 +0.00(+0.16%)
Jun 13, 2012 2.100 2.134 2.100 2.134 3,551 +0.01(+0.57%)
Jun 12, 2012 2.106 2.124 2.106 2.122 12,860 +0.02(+0.97%)
Jun 11, 2012 2.131 2.137 2.094 2.101 13,470 -0.03(-1.37%)
Jun 08, 2012 2.091 2.130 2.091 2.130 3,241 +0.01(+0.70%)
Jun 07, 2012 2.118 2.134 2.103 2.115 17,141 +0.00(+0.16%)
Jun 06, 2012 2.084 2.112 2.084 2.112 77,104 +0.04(+1.78%)
Jun 05, 2012 2.025 2.097 2.025 2.075 30,603 +0.05(+2.29%)
Jun 04, 2012 2.050 2.060 2.013 2.029 130,429 -0.02(-1.06%)
Jun 01, 2012 2.084 2.084 2.032 2.050 67,834 -0.06(-2.88%)
May 31, 2012 2.109 2.111 2.091 2.111 26,805 -0.02(-0.73%)
May 30, 2012 2.146 2.146 2.125 2.126 2,583 -0.04(-1.63%)
May 29, 2012 2.137 2.168 2.118 2.162 5,782 +0.04(+2.05%)
May 25, 2012 2.125 2.125 2.100 2.118 14,349 +0.00(+0.15%)
May 24, 2012 2.134 2.134 2.106 2.115 17,180 -0.03(-1.44%)
May 23, 2012 2.122 2.146 2.122 2.146 9,218 +0.00(+0.00%)
May 22, 2012 2.137 2.146 2.118 2.146 34,345 +0.01(+0.43%)
May 21, 2012 2.118 2.137 2.109 2.137 6,780 +0.03(+1.29%)
May 18, 2012 2.159 2.159 2.106 2.110 46,366 -0.05(-2.25%)
May 17, 2012 2.171 2.171 2.158 2.158 8,001 -0.02(-0.73%)
May 15, 2012 2.190 2.174 2.174 2.174 13,561 -0.01(-0.57%)
May 14, 2012 2.199 2.199 2.183 2.187 41,652 -0.02(-0.70%)
May 11, 2012 2.214 2.245 2.202 2.202 11,184 -0.01(-0.56%)
May 10, 2012 2.199 2.214 2.199 2.214 7,403 +0.02(+0.84%)
May 09, 2012 2.190 2.214 2.190 2.196 10,655 -0.02(-0.81%)
May 08, 2012 2.214 2.214 2.183 2.214 82,642 -0.01(-0.45%)
May 07, 2012 2.205 2.224 2.196 2.224 9,835 -0.01(-0.28%)
May 04, 2012 2.248 2.248 2.199 2.230 29,430 -0.01(-0.28%)
May 03, 2012 2.239 2.246 2.230 2.236 9,525 -0.02(-0.96%)
May 02, 2012 2.233 2.258 2.233 2.258 34,548 -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.