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 (%)
Mar 30, 2012 2.168 2.174 2.136 2.148 34,412 -0.02(-1.08%)
Mar 29, 2012 2.186 2.186 2.151 2.171 70,978 -0.00(-0.19%)
Mar 28, 2012 2.197 2.197 2.165 2.175 76,969 +0.01(+0.46%)
Mar 27, 2012 2.194 2.194 2.151 2.165 125,299 -0.03(-1.33%)
Mar 26, 2012 2.238 2.238 2.127 2.194 737,207 +0.12(+6.02%)
Mar 23, 2012 2.042 2.077 2.040 2.070 16,893 +0.00(+0.20%)
Mar 22, 2012 2.028 2.066 2.028 2.066 7,860 -0.02(-0.83%)
Mar 21, 2012 2.039 2.083 2.039 2.083 7,265 +0.01(+0.41%)
Mar 20, 2012 2.034 2.080 2.034 2.075 47,187 +0.01(+0.28%)
Mar 19, 2012 2.057 2.069 2.057 2.069 6,291 -0.00(-0.00%)
Mar 16, 2012 2.045 2.072 2.031 2.069 10,936 -0.01(-0.42%)
Mar 15, 2012 2.057 2.077 2.054 2.077 33,742 +0.04(+1.76%)
Mar 14, 2012 2.048 2.060 2.010 2.041 43,917 -0.01(-0.47%)
Mar 13, 2012 2.031 2.054 2.028 2.051 21,982 +0.03(+1.59%)
Mar 09, 2012 2.019 2.019 2.019 2.019 0 +0.01(+0.29%)
Mar 08, 2012 2.004 2.016 1.975 2.013 10,936 +0.02(+1.18%)
Mar 07, 2012 1.975 1.996 1.964 1.990 14,149 +0.01(+0.74%)
Mar 06, 2012 1.978 1.989 1.878 1.975 42,570 -0.03(-1.60%)
Mar 05, 2012 2.025 2.025 1.975 2.007 19,911 -0.03(-1.58%)
Mar 02, 2012 2.031 2.039 2.031 2.039 14,463 +0.00(+0.00%)
Mar 01, 2012 2.045 2.045 2.025 2.039 51,046 +0.02(+1.01%)
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%)
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.