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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Mar 30, 2012 2.291 2.298 2.257 2.270 32,560 -0.02(-1.08%)
Mar 29, 2012 2.310 2.310 2.273 2.295 67,157 -0.00(-0.19%)
Mar 28, 2012 2.322 2.322 2.288 2.299 72,826 +0.01(+0.46%)
Mar 27, 2012 2.319 2.319 2.273 2.288 118,554 -0.03(-1.33%)
Mar 26, 2012 2.366 2.366 2.248 2.319 697,526 +0.13(+6.02%)
Mar 23, 2012 2.159 2.196 2.156 2.188 15,984 +0.00(+0.20%)
Mar 22, 2012 2.143 2.183 2.143 2.183 7,437 -0.02(-0.83%)
Mar 21, 2012 2.155 2.202 2.155 2.202 6,874 +0.01(+0.41%)
Mar 20, 2012 2.149 2.199 2.149 2.193 44,647 +0.01(+0.28%)
Mar 19, 2012 2.174 2.186 2.174 2.186 5,953 -0.00(-0.00%)
Mar 16, 2012 2.162 2.189 2.146 2.186 10,347 -0.01(-0.42%)
Mar 15, 2012 2.174 2.196 2.171 2.196 31,926 +0.04(+1.76%)
Mar 14, 2012 2.165 2.177 2.124 2.158 41,553 -0.01(-0.47%)
Mar 13, 2012 2.146 2.171 2.143 2.168 20,799 +0.03(+1.59%)
Mar 09, 2012 2.134 2.134 2.134 2.134 0 +0.01(+0.29%)
Mar 08, 2012 2.118 2.131 2.087 2.128 10,347 +0.02(+1.18%)
Mar 07, 2012 2.087 2.109 2.076 2.103 13,387 +0.02(+0.74%)
Mar 06, 2012 2.090 2.103 1.985 2.087 40,279 -0.03(-1.60%)
Mar 05, 2012 2.140 2.140 2.087 2.121 18,839 -0.03(-1.58%)
Mar 02, 2012 2.146 2.155 2.146 2.155 13,685 +0.00(+0.00%)
Mar 01, 2012 2.162 2.162 2.140 2.155 48,298 +0.02(+1.01%)
Feb 29, 2012 2.124 2.146 2.107 2.134 55,218 +0.02(+1.17%)
Feb 28, 2012 2.106 2.115 2.097 2.109 42,597 -0.01(-0.29%)
Feb 27, 2012 2.118 2.146 1.979 2.115 79,843 -0.03(-1.50%)
Feb 24, 2012 2.143 2.152 2.128 2.147 19,994 +0.00(+0.20%)
Feb 23, 2012 2.149 2.152 2.121 2.143 27,163 -0.02(-0.72%)
Feb 22, 2012 2.180 2.180 2.155 2.159 29,772 +0.01(+0.63%)
Feb 21, 2012 2.162 2.165 2.118 2.145 44,437 -0.03(-1.48%)
Feb 17, 2012 2.146 2.180 2.145 2.177 27,648 +0.01(+0.34%)
Feb 16, 2012 2.121 2.170 2.121 2.170 7,262 +0.00(+0.23%)
Feb 15, 2012 2.180 2.180 2.165 2.165 4,960 +0.02(+0.78%)
Feb 13, 2012 2.180 2.148 2.148 2.148 76,639 -0.02(-0.76%)
Feb 10, 2012 2.155 2.177 2.146 2.164 34,536 -0.01(-0.30%)
Feb 09, 2012 2.124 2.171 2.124 2.171 48,635 +0.06(+3.08%)
Feb 08, 2012 2.128 2.165 2.106 2.106 321,855 -0.01(-0.45%)
Feb 07, 2012 2.134 2.146 2.112 2.116 20,602 -0.00(-0.10%)
Feb 06, 2012 2.134 2.137 2.115 2.118 84,400 -0.01(-0.46%)
Feb 03, 2012 2.090 2.134 2.090 2.128 223,142 +0.04(+1.93%)
Feb 02, 2012 2.053 2.090 2.053 2.087 9,377 +0.00(+0.11%)
Feb 01, 2012 2.056 2.085 2.056 2.085 56,082 +0.04(+2.07%)
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%)
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.