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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
Jan 31, 2012 2.047 2.056 2.025 2.043 49,010 +0.01(+0.55%)
Jan 30, 2012 2.035 2.069 2.019 2.032 18,228 -0.04(-1.79%)
Jan 27, 2012 2.078 2.079 2.041 2.069 46,601 -0.01(-0.33%)
Jan 26, 2012 2.053 2.079 2.050 2.076 29,397 +0.02(+1.08%)
Jan 25, 2012 2.044 2.053 2.041 2.053 39,267 +0.01(+0.45%)
Jan 24, 2012 2.047 2.072 2.041 2.044 47,050 -0.02(-0.96%)
Jan 23, 2012 2.053 2.069 2.041 2.064 30,794 +0.02(+0.97%)
Jan 20, 2012 2.041 2.072 2.041 2.044 18,897 -0.01(-0.48%)
Jan 19, 2012 2.047 2.056 2.041 2.054 39,128 +0.01(+0.64%)
Jan 18, 2012 2.016 2.041 2.016 2.041 29,236 -0.01(-0.30%)
Jan 17, 2012 2.047 2.050 2.007 2.047 12,837 +0.01(+0.30%)
Jan 13, 2012 2.041 2.041 2.013 2.041 46,824 -0.01(-0.30%)
Jan 12, 2012 2.041 2.053 2.019 2.047 15,149 +0.02(+0.79%)
Jan 11, 2012 2.019 2.031 2.016 2.031 8,533 -0.04(-1.82%)
Jan 10, 2012 2.047 2.072 2.047 2.069 19,531 +0.04(+2.14%)
Jan 09, 2012 2.001 2.050 1.988 2.026 29,093 +0.00(+0.00%)
Jan 06, 2012 1.998 2.026 1.995 2.026 6,467 +0.02(+0.96%)
Jan 05, 2012 1.985 2.010 1.985 2.006 29,003 -0.00(-0.03%)
Jan 04, 2012 2.007 2.010 1.985 2.007 27,053 +0.02(+1.12%)
Dec 30, 2011 1.964 1.985 1.967 1.985 30,409 +0.02(+1.07%)
Dec 29, 2011 1.954 1.999 1.930 1.964 38,355 -0.01(-0.31%)
Dec 28, 2011 1.979 2.004 1.964 1.970 55,351 -0.02(-1.24%)
Dec 27, 2011 1.973 2.016 1.964 1.995 80,545 -0.02(-0.77%)
Dec 23, 2011 2.007 2.016 1.970 2.010 98,140 +0.05(+2.30%)
Dec 21, 2011 2.004 2.004 1.943 1.965 47,383 +0.02(+1.18%)
Dec 20, 2011 1.939 1.944 1.933 1.942 21,109 +0.02(+1.00%)
Dec 19, 2011 1.927 1.930 1.920 1.923 36,541 -0.02(-1.11%)
Dec 16, 2011 1.914 1.954 1.914 1.945 17,462 +0.04(+2.24%)
Dec 15, 2011 1.905 1.908 1.902 1.902 58,200 -0.00(-0.00%)
Dec 14, 2011 1.936 1.936 1.886 1.902 71,015 -0.02(-1.12%)
Dec 13, 2011 1.939 1.995 1.920 1.923 61,346 -0.02(-1.22%)
Dec 12, 2011 1.981 1.981 1.944 1.947 75,454 -0.09(-4.50%)
Dec 09, 2011 2.015 2.054 1.993 2.039 23,190 -0.00(-0.18%)
Dec 07, 2011 2.024 2.043 2.043 2.043 26,456 -0.02(-0.86%)
Dec 06, 2011 2.015 2.060 1.999 2.060 57,973 +0.04(+1.92%)
Dec 05, 2011 2.002 2.024 1.990 2.022 64,639 +0.02(+1.09%)
Dec 02, 2011 1.987 2.002 1.987 2.000 36,255 +0.01(+0.62%)
Dec 01, 2011 1.935 1.994 1.935 1.988 18,604 +0.04(+2.08%)
Nov 30, 2011 1.917 1.953 1.917 1.947 30,703 +0.06(+3.08%)
Nov 29, 2011 1.901 1.907 1.889 1.889 16,014 -0.01(-0.48%)
Nov 28, 2011 1.901 1.901 1.898 1.898 7,185 +0.00(+0.00%)
Nov 25, 2011 1.871 1.898 1.871 1.898 6,431 +0.02(+0.81%)
Nov 23, 2011 1.883 1.883 1.871 1.883 3,592 +0.00(+0.00%)
Nov 22, 2011 1.895 1.941 1.883 1.883 62,385 -0.02(-1.28%)
Nov 21, 2011 2.002 2.008 1.907 1.907 68,101 -0.11(-5.32%)
Nov 18, 2011 2.011 2.057 2.005 2.015 28,027 -0.01(-0.57%)
Nov 17, 2011 2.051 2.060 2.011 2.026 16,122 -0.05(-2.39%)
Nov 16, 2011 2.033 2.079 2.030 2.076 54,226 +0.00(+0.00%)
Nov 15, 2011 2.030 2.076 2.005 2.076 29,354 +0.00(+0.00%)
Nov 14, 2011 2.091 2.091 2.067 2.076 18,007 -0.01(-0.41%)
Nov 11, 2011 2.064 2.112 2.064 2.084 78,145 +0.07(+3.62%)
Nov 10, 2011 1.990 2.042 1.990 2.011 41,739 +0.04(+1.86%)
Nov 09, 2011 1.975 1.989 1.819 1.975 47,236 -0.09(-4.39%)
Nov 08, 2011 2.064 2.109 2.008 2.065 96,610 -0.00(-0.03%)
Nov 07, 2011 2.076 2.109 2.021 2.066 29,886 -0.01(-0.47%)
Nov 04, 2011 2.100 2.100 2.073 2.076 979 +0.05(+2.40%)
Nov 03, 2011 2.015 2.027 2.005 2.027 13,718 +0.02(+1.07%)
Nov 02, 2011 2.054 2.054 1.996 2.006 20,577 -0.00(-0.12%)
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.