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

Herzfeld Caribbean (NQ: CUBA )

2.285 -0.005 (-0.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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 2.121 2.121 2.118 2.118 44,874 -0.00(-0.08%)
Apr 27, 2012 2.133 2.136 2.114 2.120 22,983 -0.01(-0.52%)
Apr 26, 2012 2.121 2.131 2.119 2.131 20,492 +0.01(+0.48%)
Apr 25, 2012 2.095 2.121 2.077 2.121 14,087 +0.01(+0.65%)
Apr 24, 2012 2.127 2.127 2.098 2.107 25,847 -0.00(-0.11%)
Apr 23, 2012 2.121 2.121 2.101 2.110 8,858 +0.00(+0.14%)
Apr 20, 2012 2.151 2.151 2.107 2.107 24,521 -0.01(-0.69%)
Apr 19, 2012 2.124 2.124 2.108 2.121 10,294 -0.02(-0.96%)
Apr 18, 2012 2.148 2.156 2.121 2.142 27,806 -0.00(-0.19%)
Apr 17, 2012 2.121 2.146 2.121 2.146 24,429 +0.02(+1.16%)
Apr 16, 2012 2.151 2.151 2.121 2.121 18,592 -0.04(-1.63%)
Apr 13, 2012 2.130 2.161 2.130 2.156 27,341 +0.02(+0.71%)
Apr 12, 2012 2.121 2.151 2.107 2.141 14,696 +0.02(+0.94%)
Apr 11, 2012 2.124 2.135 2.121 2.121 4,733 -0.01(-0.40%)
Apr 10, 2012 2.136 2.139 2.121 2.130 46,066 -0.02(-0.83%)
Apr 09, 2012 2.148 2.148 2.121 2.148 65,035 -0.01(-0.68%)
Apr 05, 2012 2.156 2.165 2.141 2.162 23,376 +0.01(+0.41%)
Apr 04, 2012 2.177 2.180 2.142 2.154 41,357 -0.03(-1.21%)
Apr 03, 2012 2.162 2.199 2.154 2.180 18,455 -0.00(-0.13%)
Apr 02, 2012 2.165 2.192 2.121 2.183 79,016 +0.04(+1.64%)
Mar 30, 2012 2.168 2.174 2.136 2.148 34,412 -0.02(-1.08%)
Mar 29, 2012 2.186 2.186 2.151 2.171 70,978 -0.00(-0.19%)
Mar 28, 2012 2.197 2.197 2.165 2.175 76,969 +0.01(+0.46%)
Mar 27, 2012 2.194 2.194 2.151 2.165 125,299 -0.03(-1.33%)
Mar 26, 2012 2.238 2.238 2.127 2.194 737,207 +0.12(+6.02%)
Mar 23, 2012 2.042 2.077 2.040 2.070 16,893 +0.00(+0.20%)
Mar 22, 2012 2.028 2.066 2.028 2.066 7,860 -0.02(-0.83%)
Mar 21, 2012 2.039 2.083 2.039 2.083 7,265 +0.01(+0.41%)
Mar 20, 2012 2.034 2.080 2.034 2.075 47,187 +0.01(+0.28%)
Mar 19, 2012 2.057 2.069 2.057 2.069 6,291 -0.00(-0.00%)
Mar 16, 2012 2.045 2.072 2.031 2.069 10,936 -0.01(-0.42%)
Mar 15, 2012 2.057 2.077 2.054 2.077 33,742 +0.04(+1.76%)
Mar 14, 2012 2.048 2.060 2.010 2.041 43,917 -0.01(-0.47%)
Mar 13, 2012 2.031 2.054 2.028 2.051 21,982 +0.03(+1.59%)
Mar 09, 2012 2.019 2.019 2.019 2.019 0 +0.01(+0.29%)
Mar 08, 2012 2.004 2.016 1.975 2.013 10,936 +0.02(+1.18%)
Mar 07, 2012 1.975 1.996 1.964 1.990 14,149 +0.01(+0.74%)
Mar 06, 2012 1.978 1.989 1.878 1.975 42,570 -0.03(-1.60%)
Mar 05, 2012 2.025 2.025 1.975 2.007 19,911 -0.03(-1.58%)
Mar 02, 2012 2.031 2.039 2.031 2.039 14,463 +0.00(+0.00%)
Mar 01, 2012 2.045 2.045 2.025 2.039 51,046 +0.02(+1.01%)
Feb 29, 2012 2.010 2.031 1.994 2.019 58,360 +0.02(+1.17%)
Feb 28, 2012 1.993 2.001 1.984 1.996 45,021 -0.01(-0.29%)
Feb 27, 2012 2.004 2.030 1.873 2.001 84,386 -0.03(-1.50%)
Feb 24, 2012 2.028 2.036 2.013 2.032 21,131 +0.00(+0.20%)
Feb 23, 2012 2.034 2.036 2.007 2.028 28,708 -0.01(-0.72%)
Feb 22, 2012 2.063 2.063 2.039 2.042 31,466 +0.01(+0.63%)
Feb 21, 2012 2.045 2.048 2.004 2.029 46,965 -0.03(-1.48%)
Feb 17, 2012 2.031 2.063 2.029 2.060 29,221 +0.01(+0.34%)
Feb 16, 2012 2.007 2.053 2.007 2.053 7,676 +0.00(+0.23%)
Feb 15, 2012 2.063 2.063 2.048 2.048 5,242 +0.02(+0.78%)
Feb 13, 2012 2.063 2.032 2.032 2.032 80,999 -0.02(-0.76%)
Feb 10, 2012 2.039 2.060 2.031 2.048 36,500 -0.01(-0.30%)
Feb 09, 2012 2.010 2.054 2.010 2.054 51,401 +0.06(+3.08%)
Feb 08, 2012 2.013 2.048 1.993 1.993 340,165 -0.01(-0.45%)
Feb 07, 2012 2.019 2.031 1.998 2.002 21,774 -0.00(-0.10%)
Feb 06, 2012 2.019 2.022 2.001 2.004 89,201 -0.01(-0.46%)
Feb 03, 2012 1.978 2.019 1.978 2.013 235,837 +0.04(+1.93%)
Feb 02, 2012 1.943 1.978 1.943 1.975 9,911 +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.