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

Herzfeld Caribbean (NQ: CUBA )

2.335 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Feb 28, 2013 2.625 2.643 2.577 2.643 43,181 +0.02(+0.69%)
Feb 27, 2013 2.613 2.643 2.592 2.625 90,570 +0.01(+0.55%)
Feb 26, 2013 2.607 2.658 2.607 2.611 12,138 +0.01(+0.49%)
Feb 25, 2013 2.652 2.664 2.562 2.598 61,132 -0.05(-2.04%)
Feb 22, 2013 2.586 2.652 2.586 2.652 37,884 +0.05(+2.08%)
Feb 21, 2013 2.610 2.613 2.583 2.598 85,400 -0.02(-0.92%)
Feb 20, 2013 2.649 2.649 2.592 2.622 18,267 -0.03(-1.02%)
Feb 19, 2013 2.634 2.670 2.583 2.649 38,220 -0.00(-0.11%)
Feb 15, 2013 2.688 2.688 2.616 2.652 32,557 -0.01(-0.39%)
Feb 14, 2013 2.622 2.673 2.606 2.663 22,372 +0.01(+0.28%)
Feb 13, 2013 2.670 2.670 2.649 2.655 26,338 -0.01(-0.23%)
Feb 12, 2013 2.661 2.661 2.595 2.661 49,187 -0.01(-0.26%)
Feb 11, 2013 2.661 2.676 2.595 2.668 90,916 -0.01(-0.53%)
Feb 08, 2013 2.652 2.685 2.652 2.682 10,653 +0.03(+1.25%)
Feb 07, 2013 2.625 2.658 2.613 2.649 30,479 +0.04(+1.50%)
Feb 06, 2013 2.646 2.694 2.553 2.610 254,442 -0.09(-3.44%)
Feb 04, 2013 2.709 2.709 2.586 2.703 140,397 +0.01(+0.22%)
Feb 01, 2013 2.679 2.760 2.559 2.697 175,947 +0.04(+1.47%)
Jan 31, 2013 2.613 2.658 2.571 2.658 102,076 +0.04(+1.49%)
Jan 30, 2013 2.613 2.620 2.553 2.619 53,062 +0.00(+0.11%)
Jan 29, 2013 2.637 2.637 2.595 2.616 86,585 -0.01(-0.23%)
Jan 28, 2013 2.586 2.622 2.575 2.622 141,462 +0.03(+1.28%)
Jan 25, 2013 2.559 2.589 2.551 2.589 60,746 +0.02(+0.70%)
Jan 24, 2013 2.577 2.577 2.553 2.571 21,051 +0.01(+0.35%)
Jan 23, 2013 2.508 2.664 2.508 2.562 173,430 +0.05(+2.16%)
Jan 22, 2013 2.508 2.508 2.494 2.508 61,925 -0.01(-0.36%)
Jan 18, 2013 2.523 2.523 2.489 2.517 22,173 -0.01(-0.24%)
Jan 17, 2013 2.475 2.538 2.448 2.523 108,119 +0.05(+1.82%)
Jan 16, 2013 2.478 2.478 2.478 2.478 332 -0.02(-0.84%)
Jan 15, 2013 2.484 2.523 2.433 2.499 91,802 +0.03(+1.22%)
Jan 14, 2013 2.454 2.493 2.414 2.469 95,284 +0.04(+1.45%)
Jan 11, 2013 2.436 2.436 2.409 2.434 29,797 -0.01(-0.22%)
Jan 10, 2013 2.433 2.439 2.422 2.439 67,611 +0.03(+1.15%)
Jan 09, 2013 2.394 2.412 2.394 2.411 29,004 +0.03(+1.10%)
Jan 08, 2013 2.406 2.406 2.364 2.385 42,315 -0.01(-0.25%)
Jan 07, 2013 2.445 2.445 2.373 2.391 75,442 -0.04(-1.65%)
Jan 04, 2013 2.406 2.436 2.373 2.431 61,435 +0.04(+1.56%)
Jan 03, 2013 2.388 2.418 2.387 2.394 45,671 +0.01(+0.25%)
Jan 02, 2013 2.349 2.391 2.304 2.388 283,307 +0.09(+4.07%)
Dec 31, 2012 2.262 2.294 2.244 2.294 105,858 +0.06(+2.54%)
Dec 28, 2012 2.265 2.265 2.220 2.238 59,245 -0.03(-1.19%)
Dec 27, 2012 2.262 2.273 2.211 2.265 124,179 -0.01(-0.40%)
Dec 26, 2012 2.268 2.285 2.256 2.274 19,842 -0.00(-0.21%)
Dec 24, 2012 2.259 2.293 2.259 2.279 22,722 +0.01(+0.34%)
Dec 21, 2012 2.256 2.283 2.256 2.271 22,655 -0.02(-0.66%)
Dec 20, 2012 2.301 2.301 2.187 2.286 29,201 +0.01(+0.24%)
Dec 19, 2012 2.289 2.292 2.277 2.280 23,931 -0.02(-0.76%)
Dec 18, 2012 2.256 2.298 2.256 2.298 55,579 +0.05(+2.00%)
Dec 17, 2012 2.238 2.256 2.238 2.253 52,303 +0.02(+0.81%)
Dec 14, 2012 2.235 2.238 2.205 2.235 38,939 +0.02(+0.76%)
Dec 13, 2012 2.215 2.224 2.206 2.218 97,239 +0.00(+0.08%)
Dec 12, 2012 2.218 2.233 2.212 2.216 20,335 +0.00(+0.18%)
Dec 11, 2012 2.200 2.224 2.200 2.212 34,843 +0.01(+0.67%)
Dec 10, 2012 2.218 2.218 2.186 2.197 28,459 -0.01(-0.27%)
Dec 07, 2012 2.194 2.207 2.194 2.203 29,009 -0.00(-0.13%)
Dec 06, 2012 2.189 2.218 2.189 2.206 24,135 -0.01(-0.26%)
Dec 05, 2012 2.197 2.212 2.197 2.212 7,884 +0.01(+0.53%)
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.