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

Herzfeld Caribbean (NQ: CUBA )

2.329 -0.187 (-7.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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, 2013 2.617 2.662 2.575 2.662 101,922 +0.04(+1.49%)
Jan 30, 2013 2.617 2.624 2.557 2.623 52,982 +0.00(+0.11%)
Jan 29, 2013 2.641 2.641 2.599 2.620 86,455 -0.01(-0.23%)
Jan 28, 2013 2.590 2.626 2.579 2.626 141,249 +0.03(+1.28%)
Jan 25, 2013 2.563 2.593 2.555 2.593 60,655 +0.02(+0.70%)
Jan 24, 2013 2.581 2.581 2.557 2.575 21,019 +0.01(+0.35%)
Jan 23, 2013 2.512 2.668 2.512 2.566 173,169 +0.05(+2.16%)
Jan 22, 2013 2.512 2.512 2.497 2.512 61,831 -0.01(-0.36%)
Jan 18, 2013 2.527 2.527 2.493 2.521 22,139 -0.01(-0.24%)
Jan 17, 2013 2.478 2.542 2.452 2.527 107,956 +0.05(+1.82%)
Jan 16, 2013 2.482 2.482 2.482 2.482 332 -0.02(-0.84%)
Jan 15, 2013 2.488 2.527 2.437 2.503 91,664 +0.03(+1.22%)
Jan 14, 2013 2.458 2.497 2.418 2.473 95,141 +0.04(+1.45%)
Jan 11, 2013 2.440 2.440 2.413 2.437 29,752 -0.01(-0.22%)
Jan 10, 2013 2.437 2.443 2.425 2.443 67,509 +0.03(+1.15%)
Jan 09, 2013 2.397 2.416 2.397 2.415 28,961 +0.03(+1.10%)
Jan 08, 2013 2.410 2.410 2.367 2.388 42,251 -0.01(-0.25%)
Jan 07, 2013 2.449 2.449 2.377 2.395 75,328 -0.04(-1.65%)
Jan 04, 2013 2.410 2.440 2.376 2.435 61,343 +0.04(+1.56%)
Jan 03, 2013 2.391 2.422 2.391 2.397 45,602 +0.01(+0.25%)
Jan 02, 2013 2.352 2.394 2.307 2.391 282,881 +0.09(+4.07%)
Dec 31, 2012 2.265 2.298 2.247 2.298 105,699 +0.06(+2.54%)
Dec 28, 2012 2.268 2.268 2.223 2.241 59,155 -0.03(-1.19%)
Dec 27, 2012 2.265 2.277 2.214 2.268 123,992 -0.01(-0.40%)
Dec 26, 2012 2.271 2.288 2.259 2.277 19,812 -0.00(-0.21%)
Dec 24, 2012 2.262 2.296 2.262 2.282 22,688 +0.01(+0.34%)
Dec 21, 2012 2.259 2.286 2.259 2.274 22,621 -0.02(-0.66%)
Dec 20, 2012 2.304 2.304 2.190 2.289 29,157 +0.01(+0.24%)
Dec 19, 2012 2.292 2.295 2.280 2.284 23,895 -0.02(-0.76%)
Dec 18, 2012 2.259 2.301 2.259 2.301 55,495 +0.05(+2.00%)
Dec 17, 2012 2.241 2.259 2.241 2.256 52,224 +0.02(+0.81%)
Dec 14, 2012 2.238 2.241 2.208 2.238 38,880 +0.02(+0.76%)
Dec 13, 2012 2.218 2.228 2.209 2.221 97,093 +0.00(+0.08%)
Dec 12, 2012 2.221 2.236 2.215 2.219 20,304 +0.00(+0.19%)
Dec 11, 2012 2.204 2.227 2.204 2.215 34,790 +0.01(+0.67%)
Dec 10, 2012 2.221 2.221 2.189 2.201 28,416 -0.01(-0.27%)
Dec 07, 2012 2.198 2.210 2.198 2.207 28,965 -0.00(-0.13%)
Dec 06, 2012 2.192 2.221 2.192 2.209 24,099 -0.01(-0.26%)
Dec 05, 2012 2.201 2.215 2.201 2.215 7,872 +0.01(+0.53%)
Dec 04, 2012 2.201 2.204 2.183 2.204 22,693 +0.01(+0.67%)
Nov 30, 2012 2.204 2.204 2.168 2.189 52,849 -0.02(-1.03%)
Nov 29, 2012 2.189 2.212 2.189 2.212 21,498 +0.03(+1.18%)
Nov 28, 2012 2.133 2.186 2.133 2.186 40,322 +0.02(+0.93%)
Nov 27, 2012 2.157 2.174 2.154 2.166 17,748 +0.00(+0.02%)
Nov 26, 2012 2.151 2.166 2.139 2.166 58,610 -0.02(-1.04%)
Nov 23, 2012 2.166 2.188 2.166 2.188 39,271 +0.03(+1.42%)
Nov 21, 2012 2.139 2.158 2.139 2.158 75,270 +0.00(+0.05%)
Nov 20, 2012 2.157 2.157 2.157 2.157 341 -0.01(-0.27%)
Nov 19, 2012 2.171 2.171 2.137 2.163 35,831 +0.03(+1.43%)
Nov 16, 2012 2.148 2.148 2.101 2.132 21,222 +0.00(+0.08%)
Nov 15, 2012 2.139 2.139 2.083 2.130 68,124 -0.02(-1.09%)
Nov 14, 2012 2.154 2.155 2.154 2.154 27,641 -0.02(-0.81%)
Nov 13, 2012 2.178 2.189 2.171 2.171 7,780 +0.00(+0.14%)
Nov 12, 2012 2.174 2.174 2.163 2.168 12,220 +0.00(+0.14%)
Nov 09, 2012 2.171 2.180 2.140 2.166 71,059 -0.01(-0.54%)
Nov 08, 2012 2.204 2.204 2.171 2.177 33,807 -0.02(-0.73%)
Nov 07, 2012 2.207 2.209 2.189 2.193 20,888 -0.05(-2.42%)
Nov 06, 2012 2.221 2.253 2.221 2.248 20,297 +0.03(+1.32%)
Nov 05, 2012 2.224 2.224 2.204 2.218 24,382 +0.01(+0.40%)
Nov 02, 2012 2.224 2.233 2.209 2.209 59,528 -0.04(-1.57%)
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.