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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 2.256 2.256 2.253 2.253 42,201 -0.00(-0.08%)
Apr 27, 2012 2.268 2.271 2.248 2.254 21,615 -0.01(-0.52%)
Apr 26, 2012 2.256 2.266 2.253 2.266 19,272 +0.01(+0.48%)
Apr 25, 2012 2.228 2.255 2.209 2.255 13,248 +0.01(+0.65%)
Apr 24, 2012 2.262 2.262 2.231 2.241 24,308 -0.00(-0.11%)
Apr 23, 2012 2.256 2.256 2.234 2.243 8,331 +0.00(+0.14%)
Apr 20, 2012 2.287 2.287 2.240 2.240 23,061 -0.02(-0.69%)
Apr 19, 2012 2.259 2.259 2.241 2.256 9,681 -0.02(-0.96%)
Apr 18, 2012 2.284 2.293 2.256 2.277 26,150 -0.00(-0.19%)
Apr 17, 2012 2.256 2.282 2.256 2.282 22,974 +0.03(+1.16%)
Apr 16, 2012 2.287 2.287 2.256 2.256 17,484 -0.04(-1.63%)
Apr 13, 2012 2.265 2.298 2.265 2.293 25,713 +0.02(+0.71%)
Apr 12, 2012 2.256 2.287 2.240 2.277 13,820 +0.02(+0.94%)
Apr 11, 2012 2.259 2.271 2.256 2.256 4,451 -0.01(-0.40%)
Apr 10, 2012 2.271 2.274 2.256 2.265 43,323 -0.02(-0.83%)
Apr 09, 2012 2.284 2.284 2.256 2.284 61,162 -0.02(-0.68%)
Apr 05, 2012 2.293 2.302 2.277 2.299 21,984 +0.01(+0.41%)
Apr 04, 2012 2.315 2.318 2.277 2.290 38,894 -0.03(-1.21%)
Apr 03, 2012 2.299 2.338 2.290 2.318 17,356 -0.00(-0.13%)
Apr 02, 2012 2.302 2.330 2.256 2.321 74,311 +0.04(+1.64%)
Mar 30, 2012 2.305 2.312 2.271 2.284 32,363 -0.02(-1.08%)
Mar 29, 2012 2.324 2.324 2.287 2.309 66,751 -0.00(-0.19%)
Mar 28, 2012 2.337 2.337 2.302 2.313 72,385 +0.01(+0.46%)
Mar 27, 2012 2.333 2.333 2.287 2.302 117,837 -0.03(-1.33%)
Mar 26, 2012 2.380 2.380 2.262 2.333 693,304 +0.13(+6.02%)
Mar 23, 2012 2.172 2.209 2.169 2.201 15,887 +0.00(+0.20%)
Mar 22, 2012 2.156 2.197 2.156 2.197 7,392 -0.02(-0.83%)
Mar 21, 2012 2.169 2.215 2.169 2.215 6,833 +0.01(+0.41%)
Mar 20, 2012 2.162 2.212 2.162 2.206 44,377 +0.01(+0.28%)
Mar 19, 2012 2.187 2.200 2.187 2.200 5,917 -0.00(-0.00%)
Mar 16, 2012 2.175 2.203 2.159 2.200 10,285 -0.01(-0.42%)
Mar 15, 2012 2.187 2.209 2.184 2.209 31,733 +0.04(+1.76%)
Mar 14, 2012 2.178 2.190 2.137 2.171 41,301 -0.01(-0.47%)
Mar 13, 2012 2.159 2.184 2.156 2.181 20,673 +0.03(+1.59%)
Mar 09, 2012 2.147 2.147 2.147 2.147 0 +0.01(+0.29%)
Mar 08, 2012 2.131 2.144 2.100 2.141 10,285 +0.02(+1.18%)
Mar 07, 2012 2.100 2.122 2.089 2.116 13,306 +0.02(+0.74%)
Mar 06, 2012 2.103 2.115 1.997 2.100 40,035 -0.03(-1.60%)
Mar 05, 2012 2.153 2.153 2.100 2.134 18,725 -0.03(-1.58%)
Mar 02, 2012 2.159 2.169 2.159 2.169 13,602 +0.00(+0.00%)
Mar 01, 2012 2.175 2.175 2.153 2.169 48,006 +0.02(+1.01%)
Feb 29, 2012 2.137 2.159 2.120 2.147 54,884 +0.02(+1.17%)
Feb 28, 2012 2.119 2.128 2.109 2.122 42,339 -0.01(-0.29%)
Feb 27, 2012 2.131 2.159 1.991 2.128 79,360 -0.03(-1.50%)
Feb 24, 2012 2.156 2.165 2.141 2.160 19,873 +0.00(+0.20%)
Feb 23, 2012 2.162 2.165 2.134 2.156 26,998 -0.02(-0.72%)
Feb 22, 2012 2.193 2.193 2.169 2.172 29,592 +0.01(+0.63%)
Feb 21, 2012 2.175 2.178 2.131 2.158 44,168 -0.03(-1.48%)
Feb 17, 2012 2.159 2.193 2.158 2.190 27,480 +0.01(+0.34%)
Feb 16, 2012 2.134 2.183 2.134 2.183 7,218 +0.00(+0.23%)
Feb 15, 2012 2.193 2.193 2.178 2.178 4,930 +0.02(+0.78%)
Feb 13, 2012 2.193 2.161 2.161 2.161 76,175 -0.02(-0.76%)
Feb 10, 2012 2.169 2.190 2.159 2.178 34,327 -0.01(-0.30%)
Feb 09, 2012 2.137 2.184 2.137 2.184 48,340 +0.07(+3.08%)
Feb 08, 2012 2.141 2.178 2.119 2.119 319,907 -0.01(-0.45%)
Feb 07, 2012 2.147 2.159 2.125 2.128 20,477 -0.00(-0.10%)
Feb 06, 2012 2.147 2.150 2.128 2.131 83,889 -0.01(-0.47%)
Feb 03, 2012 2.103 2.147 2.103 2.141 221,792 +0.04(+1.93%)
Feb 02, 2012 2.066 2.103 2.066 2.100 9,321 +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.