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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2012 2.054 2.056 2.036 2.056 27,518 -0.02(-0.73%)
May 30, 2012 2.091 2.091 2.070 2.071 2,651 -0.03(-1.63%)
May 29, 2012 2.082 2.112 2.064 2.106 5,936 +0.04(+2.05%)
May 25, 2012 2.070 2.070 2.045 2.064 14,730 +0.00(+0.15%)
May 24, 2012 2.079 2.079 2.051 2.061 17,637 -0.03(-1.44%)
May 23, 2012 2.067 2.091 2.067 2.091 9,463 +0.00(+0.00%)
May 22, 2012 2.082 2.091 2.064 2.091 35,258 +0.01(+0.43%)
May 21, 2012 2.063 2.082 2.054 2.082 6,960 +0.03(+1.29%)
May 18, 2012 2.103 2.103 2.051 2.055 47,599 -0.05(-2.25%)
May 17, 2012 2.115 2.115 2.102 2.102 8,213 -0.02(-0.73%)
May 15, 2012 2.133 2.118 2.118 2.118 13,921 -0.01(-0.57%)
May 14, 2012 2.142 2.142 2.127 2.130 42,760 -0.02(-0.70%)
May 11, 2012 2.157 2.187 2.145 2.145 11,482 -0.01(-0.56%)
May 10, 2012 2.142 2.157 2.142 2.157 7,600 +0.02(+0.84%)
May 09, 2012 2.133 2.157 2.133 2.139 10,938 -0.02(-0.81%)
May 08, 2012 2.157 2.157 2.127 2.156 84,840 -0.01(-0.45%)
May 07, 2012 2.148 2.166 2.139 2.166 10,096 -0.01(-0.28%)
May 04, 2012 2.190 2.190 2.142 2.172 30,213 -0.01(-0.28%)
May 03, 2012 2.181 2.188 2.172 2.178 9,778 -0.02(-0.96%)
May 02, 2012 2.175 2.199 2.175 2.199 35,467 -0.00(-0.14%)
May 01, 2012 2.169 2.205 2.169 2.202 20,243 +0.02(+0.83%)
Apr 30, 2012 2.187 2.187 2.184 2.184 43,522 -0.00(-0.08%)
Apr 27, 2012 2.199 2.202 2.180 2.186 22,291 -0.01(-0.52%)
Apr 26, 2012 2.187 2.197 2.185 2.197 19,875 +0.01(+0.48%)
Apr 25, 2012 2.160 2.187 2.142 2.187 13,663 +0.01(+0.65%)
Apr 24, 2012 2.193 2.193 2.163 2.173 25,069 -0.00(-0.11%)
Apr 23, 2012 2.187 2.187 2.166 2.175 8,591 +0.00(+0.14%)
Apr 20, 2012 2.217 2.217 2.172 2.172 23,783 -0.02(-0.69%)
Apr 19, 2012 2.190 2.190 2.173 2.187 9,983 -0.02(-0.96%)
Apr 18, 2012 2.214 2.223 2.187 2.208 26,968 -0.00(-0.19%)
Apr 17, 2012 2.187 2.213 2.187 2.213 23,693 +0.03(+1.16%)
Apr 16, 2012 2.217 2.217 2.187 2.187 18,032 -0.04(-1.63%)
Apr 13, 2012 2.196 2.228 2.196 2.223 26,517 +0.02(+0.71%)
Apr 12, 2012 2.187 2.217 2.172 2.208 14,253 +0.02(+0.94%)
Apr 11, 2012 2.190 2.202 2.187 2.187 4,590 -0.01(-0.40%)
Apr 10, 2012 2.202 2.205 2.187 2.196 44,679 -0.02(-0.83%)
Apr 09, 2012 2.214 2.214 2.187 2.214 63,075 -0.02(-0.68%)
Apr 05, 2012 2.223 2.232 2.208 2.229 22,672 +0.01(+0.41%)
Apr 04, 2012 2.245 2.248 2.208 2.220 40,111 -0.03(-1.21%)
Apr 03, 2012 2.229 2.267 2.220 2.248 17,899 -0.00(-0.13%)
Apr 02, 2012 2.232 2.260 2.187 2.251 76,636 +0.04(+1.63%)
Mar 30, 2012 2.235 2.241 2.202 2.214 33,376 -0.02(-1.08%)
Mar 29, 2012 2.254 2.254 2.217 2.238 68,840 -0.00(-0.19%)
Mar 28, 2012 2.266 2.266 2.232 2.243 74,651 +0.01(+0.46%)
Mar 27, 2012 2.263 2.263 2.217 2.232 121,524 -0.03(-1.33%)
Mar 26, 2012 2.308 2.308 2.193 2.263 715,000 +0.13(+6.02%)
Mar 23, 2012 2.106 2.142 2.103 2.134 16,384 +0.00(+0.20%)
Mar 22, 2012 2.091 2.130 2.091 2.130 7,623 -0.02(-0.83%)
Mar 21, 2012 2.103 2.148 2.103 2.148 7,047 +0.01(+0.41%)
Mar 20, 2012 2.097 2.145 2.097 2.139 45,766 +0.01(+0.28%)
Mar 19, 2012 2.121 2.133 2.121 2.133 6,102 -0.00(-0.00%)
Mar 16, 2012 2.109 2.136 2.094 2.133 10,607 -0.01(-0.42%)
Mar 15, 2012 2.121 2.142 2.118 2.142 32,726 +0.04(+1.76%)
Mar 14, 2012 2.112 2.124 2.073 2.105 42,594 -0.01(-0.47%)
Mar 13, 2012 2.094 2.118 2.091 2.115 21,320 +0.03(+1.59%)
Mar 09, 2012 2.082 2.082 2.082 2.082 0 +0.01(+0.29%)
Mar 08, 2012 2.067 2.079 2.036 2.076 10,607 +0.02(+1.18%)
Mar 07, 2012 2.036 2.057 2.026 2.051 13,722 +0.02(+0.74%)
Mar 06, 2012 2.039 2.051 1.937 2.036 41,288 -0.03(-1.60%)
Mar 05, 2012 2.088 2.088 2.036 2.070 19,311 -0.03(-1.58%)
Mar 02, 2012 2.094 2.103 2.094 2.103 14,027 +0.00(+0.00%)
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.