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

Herzfeld Caribbean (NQ: CUBA )

2.420 -0.100 (-3.97%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Sep 28, 2012 2.151 2.151 2.127 2.139 30,323 -0.01(-0.54%)
Sep 27, 2012 2.136 2.151 2.127 2.151 29,689 +0.02(+0.82%)
Sep 26, 2012 2.142 2.142 2.110 2.133 127,226 -0.01(-0.56%)
Sep 25, 2012 2.154 2.167 2.145 2.145 7,923 -0.02(-0.93%)
Sep 24, 2012 2.168 2.168 2.148 2.166 22,911 -0.01(-0.40%)
Sep 21, 2012 2.168 2.183 2.166 2.174 43,390 -0.01(-0.27%)
Sep 20, 2012 2.180 2.180 2.180 2.180 4,095 +0.00(+0.00%)
Sep 19, 2012 2.145 2.180 2.145 2.180 32,900 +0.01(+0.68%)
Sep 18, 2012 2.154 2.171 2.133 2.166 128,400 +0.00(+0.00%)
Sep 17, 2012 2.151 2.174 2.151 2.166 13,012 +0.00(+0.00%)
Sep 14, 2012 2.145 2.174 2.145 2.166 26,549 +0.03(+1.51%)
Sep 13, 2012 2.125 2.154 2.125 2.133 106,873 +0.01(+0.55%)
Sep 12, 2012 2.122 2.130 2.119 2.122 204,718 +0.02(+0.97%)
Sep 11, 2012 2.101 2.107 2.083 2.101 29,740 -0.02(-0.83%)
Sep 10, 2012 2.086 2.125 2.086 2.119 41,377 +0.01(+0.42%)
Sep 07, 2012 2.101 2.110 2.078 2.110 9,213 +0.01(+0.70%)
Sep 06, 2012 2.078 2.095 2.078 2.095 35,186 +0.03(+1.42%)
Sep 05, 2012 2.057 2.066 2.054 2.066 25,027 -0.00(-0.14%)
Sep 04, 2012 2.013 2.069 2.013 2.069 73,536 +0.04(+2.02%)
Aug 31, 2012 2.040 2.042 2.013 2.028 54,863 +0.02(+1.02%)
Aug 30, 2012 2.057 2.057 2.004 2.007 13,110 -0.04(-2.00%)
Aug 29, 2012 2.016 2.054 2.016 2.048 90,425 +0.01(+0.26%)
Aug 27, 2012 2.040 2.048 2.010 2.043 38,254 -0.01(-0.33%)
Aug 24, 2012 2.048 2.052 2.048 2.050 15,356 +0.00(+0.07%)
Aug 23, 2012 2.051 2.052 2.037 2.048 34,255 -0.01(-0.71%)
Aug 22, 2012 2.057 2.069 2.051 2.063 15,458 +0.00(+0.20%)
Aug 21, 2012 2.066 2.073 2.057 2.059 66,165 -0.01(-0.51%)
Aug 20, 2012 2.054 2.075 2.054 2.069 10,326 +0.00(+0.17%)
Aug 17, 2012 2.051 2.066 2.051 2.066 34,807 +0.01(+0.40%)
Aug 16, 2012 2.060 2.063 2.052 2.058 12,633 +0.01(+0.37%)
Aug 15, 2012 2.045 2.060 2.045 2.050 29,143 -0.01(-0.48%)
Aug 14, 2012 2.060 2.060 2.054 2.060 11,971 +0.00(+0.14%)
Aug 13, 2012 2.042 2.058 2.042 2.057 25,843 -0.00(-0.09%)
Aug 10, 2012 2.045 2.060 2.045 2.059 28,740 -0.00(-0.17%)
Aug 09, 2012 2.057 2.063 2.050 2.062 8,872 +0.00(+0.00%)
Aug 08, 2012 2.045 2.069 2.042 2.062 25,710 +0.01(+0.26%)
Aug 07, 2012 2.048 2.060 2.048 2.057 141,879 +0.00(+0.14%)
Aug 06, 2012 2.037 2.054 2.031 2.054 89,821 +0.00(+0.17%)
Aug 03, 2012 2.045 2.051 2.022 2.051 55,965 +0.05(+2.64%)
Aug 02, 2012 1.978 1.998 1.978 1.998 1,023 -0.01(-0.61%)
Aug 01, 2012 2.054 2.054 2.010 2.010 31,552 -0.03(-1.27%)
Jul 31, 2012 2.037 2.037 2.025 2.036 51,604 -0.02(-1.01%)
Jul 30, 2012 2.054 2.060 2.034 2.057 48,307 -0.01(-0.44%)
Jul 27, 2012 2.075 2.075 2.048 2.066 38,196 +0.01(+0.43%)
Jul 26, 2012 2.019 2.066 2.000 2.057 185,737 +0.06(+2.93%)
Jul 25, 2012 1.987 2.016 1.987 1.999 21,205 +0.00(+0.00%)
Jul 24, 2012 1.995 1.999 1.982 1.999 41,458 -0.01(-0.44%)
Jul 23, 2012 1.999 2.007 1.978 2.007 79,307 +0.00(+0.18%)
Jul 20, 2012 2.022 2.028 2.004 2.004 74,598 -0.03(-1.61%)
Jul 19, 2012 2.060 2.060 2.037 2.037 82,167 -0.03(-1.68%)
Jul 18, 2012 2.063 2.081 2.063 2.071 23,218 +0.02(+1.04%)
Jul 17, 2012 2.040 2.050 2.040 2.050 58,354 +0.01(+0.58%)
Jul 16, 2012 2.045 2.045 2.037 2.038 11,960 -0.01(-0.66%)
Jul 13, 2012 2.022 2.058 2.022 2.052 27,290 +0.02(+0.80%)
Jul 12, 2012 2.019 2.035 2.007 2.035 13,650 -0.01(-0.52%)
Jul 11, 2012 2.045 2.046 2.022 2.046 27,723 +0.01(+0.61%)
Jul 10, 2012 2.051 2.057 2.010 2.034 21,949 -0.02(-0.86%)
Jul 09, 2012 2.042 2.051 2.037 2.051 33,282 +0.01(+0.71%)
Jul 06, 2012 2.022 2.039 2.019 2.037 60,968 -0.03(-1.27%)
Jul 05, 2012 2.051 2.063 2.051 2.063 61,671 -0.00(-0.00%)
Jul 03, 2012 2.042 2.063 2.037 2.063 68,615 +0.02(+1.00%)
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.