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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Feb 29, 2012 2.010 2.031 1.994 2.019 58,360 +0.02(+1.17%)
Feb 28, 2012 1.993 2.001 1.984 1.996 45,021 -0.01(-0.29%)
Feb 27, 2012 2.004 2.030 1.873 2.001 84,386 -0.03(-1.50%)
Feb 24, 2012 2.028 2.036 2.013 2.032 21,131 +0.00(+0.20%)
Feb 23, 2012 2.034 2.036 2.007 2.028 28,708 -0.01(-0.72%)
Feb 22, 2012 2.063 2.063 2.039 2.042 31,466 +0.01(+0.63%)
Feb 21, 2012 2.045 2.048 2.004 2.029 46,965 -0.03(-1.48%)
Feb 17, 2012 2.031 2.063 2.029 2.060 29,221 +0.01(+0.34%)
Feb 16, 2012 2.007 2.053 2.007 2.053 7,676 +0.00(+0.23%)
Feb 15, 2012 2.063 2.063 2.048 2.048 5,242 +0.02(+0.78%)
Feb 13, 2012 2.063 2.032 2.032 2.032 80,999 -0.02(-0.76%)
Feb 10, 2012 2.039 2.060 2.031 2.048 36,500 -0.01(-0.30%)
Feb 09, 2012 2.010 2.054 2.010 2.054 51,401 +0.06(+3.08%)
Feb 08, 2012 2.013 2.048 1.993 1.993 340,165 -0.01(-0.45%)
Feb 07, 2012 2.019 2.031 1.998 2.002 21,774 -0.00(-0.10%)
Feb 06, 2012 2.019 2.022 2.001 2.004 89,201 -0.01(-0.46%)
Feb 03, 2012 1.978 2.019 1.978 2.013 235,837 +0.04(+1.93%)
Feb 02, 2012 1.943 1.978 1.943 1.975 9,911 +0.00(+0.11%)
Feb 01, 2012 1.946 1.973 1.946 1.973 59,272 +0.04(+2.07%)
Jan 31, 2012 1.937 1.946 1.916 1.933 51,798 +0.01(+0.55%)
Jan 30, 2012 1.925 1.957 1.911 1.922 19,265 -0.04(-1.79%)
Jan 27, 2012 1.966 1.967 1.931 1.957 49,252 -0.01(-0.33%)
Jan 26, 2012 1.943 1.967 1.940 1.964 31,070 +0.02(+1.08%)
Jan 25, 2012 1.934 1.943 1.931 1.943 41,500 +0.01(+0.45%)
Jan 24, 2012 1.937 1.960 1.931 1.934 49,727 -0.02(-0.96%)
Jan 23, 2012 1.943 1.957 1.931 1.953 32,546 +0.02(+0.97%)
Jan 20, 2012 1.931 1.960 1.931 1.934 19,972 -0.01(-0.48%)
Jan 19, 2012 1.937 1.946 1.931 1.943 41,353 +0.01(+0.64%)
Jan 18, 2012 1.908 1.931 1.908 1.931 30,899 -0.01(-0.30%)
Jan 17, 2012 1.937 1.940 1.899 1.937 13,568 +0.01(+0.30%)
Jan 13, 2012 1.931 1.931 1.905 1.931 49,488 -0.01(-0.30%)
Jan 12, 2012 1.931 1.943 1.911 1.937 16,011 +0.02(+0.79%)
Jan 11, 2012 1.911 1.922 1.908 1.922 9,019 -0.04(-1.82%)
Jan 10, 2012 1.937 1.960 1.937 1.957 20,642 +0.04(+2.14%)
Jan 09, 2012 1.893 1.940 1.881 1.917 30,748 +0.00(+0.00%)
Jan 06, 2012 1.890 1.917 1.887 1.917 6,835 +0.02(+0.96%)
Jan 05, 2012 1.878 1.902 1.878 1.898 30,653 -0.00(-0.03%)
Jan 04, 2012 1.899 1.902 1.878 1.899 28,592 +0.02(+1.12%)
Dec 30, 2011 1.858 1.878 1.861 1.878 32,139 +0.02(+1.07%)
Dec 29, 2011 1.849 1.891 1.826 1.858 40,537 -0.01(-0.31%)
Dec 28, 2011 1.873 1.896 1.858 1.864 58,500 -0.02(-1.24%)
Dec 27, 2011 1.867 1.908 1.858 1.887 85,127 -0.01(-0.77%)
Dec 23, 2011 1.899 1.908 1.864 1.902 103,723 +0.04(+2.30%)
Dec 21, 2011 1.896 1.896 1.839 1.859 50,079 +0.02(+1.18%)
Dec 20, 2011 1.835 1.839 1.829 1.837 22,310 +0.02(+1.00%)
Dec 19, 2011 1.823 1.826 1.817 1.819 38,619 -0.02(-1.11%)
Dec 16, 2011 1.811 1.849 1.811 1.840 18,455 +0.04(+2.24%)
Dec 15, 2011 1.802 1.805 1.799 1.799 61,511 -0.00(-0.00%)
Dec 14, 2011 1.832 1.832 1.785 1.799 75,055 -0.02(-1.12%)
Dec 13, 2011 1.835 1.887 1.817 1.820 64,836 -0.02(-1.22%)
Dec 12, 2011 1.874 1.874 1.839 1.842 79,746 -0.09(-4.50%)
Dec 09, 2011 1.906 1.943 1.886 1.929 24,509 -0.00(-0.18%)
Dec 07, 2011 1.915 1.933 1.933 1.933 27,961 -0.02(-0.86%)
Dec 06, 2011 1.906 1.950 1.892 1.950 61,271 +0.04(+1.92%)
Dec 05, 2011 1.895 1.915 1.883 1.913 68,316 +0.02(+1.09%)
Dec 02, 2011 1.880 1.895 1.880 1.892 38,318 +0.01(+0.62%)
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.