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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2012 2.329 2.329 2.292 2.314 50,005 -0.02(-1.03%)
Nov 29, 2012 2.314 2.338 2.314 2.338 20,341 +0.03(+1.18%)
Nov 28, 2012 2.255 2.310 2.255 2.310 38,152 +0.02(+0.93%)
Nov 27, 2012 2.279 2.298 2.276 2.289 16,793 +0.00(+0.02%)
Nov 26, 2012 2.273 2.289 2.261 2.289 55,455 -0.02(-1.04%)
Nov 23, 2012 2.289 2.313 2.289 2.313 37,157 +0.03(+1.42%)
Nov 21, 2012 2.261 2.280 2.261 2.280 71,218 +0.00(+0.05%)
Nov 20, 2012 2.279 2.279 2.279 2.279 322 -0.01(-0.27%)
Nov 19, 2012 2.295 2.295 2.259 2.286 33,902 +0.03(+1.43%)
Nov 16, 2012 2.270 2.270 2.221 2.253 20,080 +0.00(+0.08%)
Nov 15, 2012 2.261 2.261 2.202 2.252 64,457 -0.02(-1.09%)
Nov 14, 2012 2.276 2.278 2.276 2.276 26,153 -0.02(-0.81%)
Nov 13, 2012 2.301 2.314 2.295 2.295 7,361 +0.00(+0.14%)
Nov 12, 2012 2.298 2.298 2.286 2.292 11,562 +0.00(+0.14%)
Nov 09, 2012 2.295 2.304 2.261 2.289 67,234 -0.01(-0.54%)
Nov 08, 2012 2.329 2.329 2.295 2.301 31,988 -0.02(-0.73%)
Nov 07, 2012 2.332 2.335 2.314 2.318 19,763 -0.06(-2.42%)
Nov 06, 2012 2.348 2.382 2.348 2.375 19,205 +0.03(+1.32%)
Nov 05, 2012 2.351 2.351 2.329 2.344 23,070 +0.01(+0.40%)
Nov 02, 2012 2.351 2.360 2.335 2.335 56,324 -0.04(-1.57%)
Nov 01, 2012 2.301 2.372 2.301 2.372 1,921 +0.06(+2.65%)
Oct 31, 2012 2.379 2.379 2.292 2.311 81,760 -0.07(-2.93%)
Oct 26, 2012 2.382 2.381 2.381 2.381 10,655 -0.00(-0.02%)
Oct 25, 2012 2.406 2.406 2.354 2.381 23,638 +0.00(+0.12%)
Oct 24, 2012 2.357 2.388 2.357 2.379 4,488 +0.03(+1.40%)
Oct 23, 2012 2.369 2.369 2.295 2.346 31,442 -0.07(-3.02%)
Oct 19, 2012 2.366 2.428 2.366 2.419 134,226 +0.03(+1.17%)
Oct 18, 2012 2.430 2.430 2.280 2.391 283,318 -0.02(-1.03%)
Oct 17, 2012 2.425 2.425 2.385 2.416 97,811 +0.05(+1.96%)
Oct 16, 2012 2.310 2.369 2.310 2.369 71,228 +0.04(+1.92%)
Oct 15, 2012 2.296 2.325 2.283 2.325 24,116 +0.02(+0.89%)
Oct 12, 2012 2.310 2.320 2.301 2.304 14,206 -0.01(-0.27%)
Oct 11, 2012 2.323 2.335 2.307 2.310 9,538 +0.02(+0.81%)
Oct 10, 2012 2.320 2.320 2.292 2.292 1,291 -0.03(-1.46%)
Oct 09, 2012 2.335 2.335 2.320 2.326 16,899 -0.01(-0.53%)
Oct 08, 2012 2.283 2.341 2.283 2.338 79,148 +0.03(+1.34%)
Oct 05, 2012 2.292 2.323 2.292 2.307 65,342 +0.02(+0.95%)
Oct 04, 2012 2.264 2.292 2.264 2.286 20,406 +0.01(+0.41%)
Oct 03, 2012 2.275 2.276 2.275 2.276 4,197 +0.01(+0.41%)
Oct 02, 2012 2.273 2.279 2.248 2.267 21,759 -0.01(-0.27%)
Oct 01, 2012 2.270 2.281 2.270 2.273 53,569 +0.01(+0.55%)
Sep 28, 2012 2.273 2.273 2.248 2.261 28,691 -0.01(-0.54%)
Sep 27, 2012 2.258 2.273 2.248 2.273 28,090 +0.02(+0.82%)
Sep 26, 2012 2.264 2.264 2.230 2.255 120,377 -0.01(-0.56%)
Sep 25, 2012 2.276 2.290 2.267 2.267 7,497 -0.02(-0.93%)
Sep 24, 2012 2.292 2.292 2.270 2.289 21,678 -0.01(-0.40%)
Sep 21, 2012 2.292 2.307 2.289 2.298 41,054 -0.01(-0.27%)
Sep 20, 2012 2.304 2.304 2.304 2.304 3,874 +0.00(+0.00%)
Sep 19, 2012 2.267 2.304 2.267 2.304 31,129 +0.02(+0.68%)
Sep 18, 2012 2.276 2.295 2.255 2.289 121,488 +0.00(+0.00%)
Sep 17, 2012 2.273 2.298 2.273 2.289 12,311 +0.00(+0.00%)
Sep 14, 2012 2.267 2.298 2.267 2.289 25,120 +0.03(+1.51%)
Sep 13, 2012 2.245 2.277 2.245 2.255 101,121 +0.01(+0.55%)
Sep 12, 2012 2.242 2.252 2.239 2.242 193,698 +0.02(+0.97%)
Sep 11, 2012 2.221 2.227 2.202 2.221 28,139 -0.02(-0.83%)
Sep 10, 2012 2.205 2.245 2.205 2.239 39,149 +0.01(+0.42%)
Sep 07, 2012 2.221 2.230 2.196 2.230 8,717 +0.02(+0.70%)
Sep 06, 2012 2.196 2.214 2.196 2.214 33,292 +0.03(+1.42%)
Sep 05, 2012 2.174 2.183 2.171 2.183 23,680 -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.