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

Herzfeld Caribbean (NQ: CUBA )

2.330 +0.015 (+0.65%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 6, 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 2.204 2.204 2.168 2.189 52,849 -0.02(-1.03%)
Nov 29, 2012 2.189 2.212 2.189 2.212 21,498 +0.03(+1.18%)
Nov 28, 2012 2.133 2.186 2.133 2.186 40,322 +0.02(+0.93%)
Nov 27, 2012 2.157 2.174 2.154 2.166 17,748 +0.00(+0.02%)
Nov 26, 2012 2.151 2.166 2.139 2.166 58,610 -0.02(-1.04%)
Nov 23, 2012 2.166 2.188 2.166 2.188 39,271 +0.03(+1.42%)
Nov 21, 2012 2.139 2.158 2.139 2.158 75,270 +0.00(+0.05%)
Nov 20, 2012 2.157 2.157 2.157 2.157 341 -0.01(-0.27%)
Nov 19, 2012 2.171 2.171 2.137 2.163 35,831 +0.03(+1.43%)
Nov 16, 2012 2.148 2.148 2.101 2.132 21,222 +0.00(+0.08%)
Nov 15, 2012 2.139 2.139 2.083 2.130 68,124 -0.02(-1.09%)
Nov 14, 2012 2.154 2.155 2.154 2.154 27,641 -0.02(-0.81%)
Nov 13, 2012 2.178 2.189 2.171 2.171 7,780 +0.00(+0.14%)
Nov 12, 2012 2.174 2.174 2.163 2.168 12,220 +0.00(+0.14%)
Nov 09, 2012 2.171 2.180 2.140 2.166 71,059 -0.01(-0.54%)
Nov 08, 2012 2.204 2.204 2.171 2.177 33,807 -0.02(-0.73%)
Nov 07, 2012 2.207 2.209 2.189 2.193 20,888 -0.05(-2.42%)
Nov 06, 2012 2.221 2.253 2.221 2.248 20,297 +0.03(+1.32%)
Nov 05, 2012 2.224 2.224 2.204 2.218 24,382 +0.01(+0.40%)
Nov 02, 2012 2.224 2.233 2.209 2.209 59,528 -0.04(-1.57%)
Nov 01, 2012 2.177 2.245 2.177 2.245 2,030 +0.06(+2.65%)
Oct 31, 2012 2.251 2.251 2.168 2.187 86,412 -0.07(-2.93%)
Oct 26, 2012 2.253 2.253 2.253 2.253 11,261 -0.00(-0.02%)
Oct 25, 2012 2.277 2.277 2.227 2.253 24,983 +0.00(+0.12%)
Oct 24, 2012 2.230 2.259 2.230 2.251 4,743 +0.03(+1.40%)
Oct 23, 2012 2.242 2.242 2.171 2.219 33,231 -0.07(-3.02%)
Oct 19, 2012 2.239 2.297 2.239 2.289 141,862 +0.03(+1.17%)
Oct 18, 2012 2.299 2.299 2.158 2.262 299,436 -0.02(-1.03%)
Oct 17, 2012 2.294 2.294 2.256 2.286 103,375 +0.04(+1.96%)
Oct 16, 2012 2.186 2.242 2.186 2.242 75,280 +0.04(+1.92%)
Oct 15, 2012 2.173 2.200 2.160 2.200 25,488 +0.02(+0.89%)
Oct 12, 2012 2.186 2.195 2.177 2.180 15,015 -0.01(-0.27%)
Oct 11, 2012 2.198 2.209 2.183 2.186 10,080 +0.02(+0.81%)
Oct 10, 2012 2.195 2.195 2.168 2.168 1,365 -0.03(-1.46%)
Oct 09, 2012 2.209 2.209 2.195 2.201 17,861 -0.01(-0.53%)
Oct 08, 2012 2.160 2.215 2.160 2.212 83,651 +0.03(+1.34%)
Oct 05, 2012 2.168 2.198 2.168 2.183 69,059 +0.02(+0.95%)
Oct 04, 2012 2.142 2.168 2.142 2.163 21,567 +0.01(+0.41%)
Oct 03, 2012 2.153 2.154 2.153 2.154 4,436 +0.01(+0.41%)
Oct 02, 2012 2.151 2.157 2.127 2.145 22,997 -0.01(-0.27%)
Oct 01, 2012 2.148 2.158 2.148 2.151 56,617 +0.01(+0.55%)
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%)
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.