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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Dec 31, 2012 2.394 2.429 2.375 2.429 100,009 +0.06(+2.54%)
Dec 28, 2012 2.397 2.397 2.350 2.369 55,971 -0.03(-1.19%)
Dec 27, 2012 2.394 2.406 2.340 2.397 117,318 -0.01(-0.40%)
Dec 26, 2012 2.400 2.419 2.388 2.407 18,746 -0.01(-0.21%)
Dec 24, 2012 2.391 2.427 2.391 2.412 21,467 +0.01(+0.34%)
Dec 21, 2012 2.388 2.416 2.388 2.404 21,404 -0.02(-0.66%)
Dec 20, 2012 2.435 2.435 2.315 2.419 27,587 +0.01(+0.24%)
Dec 19, 2012 2.423 2.426 2.410 2.414 22,608 -0.02(-0.76%)
Dec 18, 2012 2.388 2.432 2.388 2.432 52,508 +0.05(+2.00%)
Dec 17, 2012 2.369 2.388 2.369 2.384 49,413 +0.02(+0.81%)
Dec 14, 2012 2.365 2.369 2.334 2.365 36,788 +0.02(+0.76%)
Dec 13, 2012 2.344 2.354 2.335 2.348 91,867 +0.00(+0.08%)
Dec 12, 2012 2.348 2.363 2.341 2.346 19,211 +0.00(+0.19%)
Dec 11, 2012 2.329 2.354 2.329 2.341 32,918 +0.02(+0.67%)
Dec 10, 2012 2.348 2.348 2.314 2.326 26,886 -0.01(-0.27%)
Dec 07, 2012 2.323 2.336 2.323 2.332 27,406 -0.00(-0.13%)
Dec 06, 2012 2.317 2.348 2.317 2.335 22,802 -0.01(-0.26%)
Dec 05, 2012 2.326 2.341 2.326 2.341 7,448 +0.01(+0.53%)
Dec 04, 2012 2.326 2.329 2.307 2.329 21,471 +0.02(+0.67%)
Nov 30, 2012 2.329 2.329 2.292 2.314 50,005 -0.02(-1.03%)
Nov 29, 2012 2.314 2.338 2.314 2.338 20,341 +0.03(+1.18%)
Nov 28, 2012 2.255 2.310 2.255 2.310 38,152 +0.02(+0.93%)
Nov 27, 2012 2.279 2.298 2.276 2.289 16,793 +0.00(+0.02%)
Nov 26, 2012 2.273 2.289 2.261 2.289 55,455 -0.02(-1.04%)
Nov 23, 2012 2.289 2.313 2.289 2.313 37,157 +0.03(+1.42%)
Nov 21, 2012 2.261 2.280 2.261 2.280 71,218 +0.00(+0.05%)
Nov 20, 2012 2.279 2.279 2.279 2.279 322 -0.01(-0.27%)
Nov 19, 2012 2.295 2.295 2.259 2.286 33,902 +0.03(+1.43%)
Nov 16, 2012 2.270 2.270 2.221 2.253 20,080 +0.00(+0.08%)
Nov 15, 2012 2.261 2.261 2.202 2.252 64,457 -0.02(-1.09%)
Nov 14, 2012 2.276 2.278 2.276 2.276 26,153 -0.02(-0.81%)
Nov 13, 2012 2.301 2.314 2.295 2.295 7,361 +0.00(+0.14%)
Nov 12, 2012 2.298 2.298 2.286 2.292 11,562 +0.00(+0.14%)
Nov 09, 2012 2.295 2.304 2.261 2.289 67,234 -0.01(-0.54%)
Nov 08, 2012 2.329 2.329 2.295 2.301 31,988 -0.02(-0.73%)
Nov 07, 2012 2.332 2.335 2.314 2.318 19,763 -0.06(-2.42%)
Nov 06, 2012 2.348 2.382 2.348 2.375 19,205 +0.03(+1.32%)
Nov 05, 2012 2.351 2.351 2.329 2.344 23,070 +0.01(+0.40%)
Nov 02, 2012 2.351 2.360 2.335 2.335 56,324 -0.04(-1.57%)
Nov 01, 2012 2.301 2.372 2.301 2.372 1,921 +0.06(+2.65%)
Oct 31, 2012 2.379 2.379 2.292 2.311 81,760 -0.07(-2.93%)
Oct 26, 2012 2.382 2.381 2.381 2.381 10,655 -0.00(-0.02%)
Oct 25, 2012 2.406 2.406 2.354 2.381 23,638 +0.00(+0.12%)
Oct 24, 2012 2.357 2.388 2.357 2.379 4,488 +0.03(+1.40%)
Oct 23, 2012 2.369 2.369 2.295 2.346 31,442 -0.07(-3.02%)
Oct 19, 2012 2.366 2.428 2.366 2.419 134,226 +0.03(+1.17%)
Oct 18, 2012 2.430 2.430 2.280 2.391 283,318 -0.02(-1.03%)
Oct 17, 2012 2.425 2.425 2.385 2.416 97,811 +0.05(+1.96%)
Oct 16, 2012 2.310 2.369 2.310 2.369 71,228 +0.04(+1.92%)
Oct 15, 2012 2.296 2.325 2.283 2.325 24,116 +0.02(+0.89%)
Oct 12, 2012 2.310 2.320 2.301 2.304 14,206 -0.01(-0.27%)
Oct 11, 2012 2.323 2.335 2.307 2.310 9,538 +0.02(+0.81%)
Oct 10, 2012 2.320 2.320 2.292 2.292 1,291 -0.03(-1.46%)
Oct 09, 2012 2.335 2.335 2.320 2.326 16,899 -0.01(-0.53%)
Oct 08, 2012 2.283 2.341 2.283 2.338 79,148 +0.03(+1.34%)
Oct 05, 2012 2.292 2.323 2.292 2.307 65,342 +0.02(+0.95%)
Oct 04, 2012 2.264 2.292 2.264 2.286 20,406 +0.01(+0.41%)
Oct 03, 2012 2.275 2.276 2.275 2.276 4,197 +0.01(+0.41%)
Oct 02, 2012 2.273 2.279 2.248 2.267 21,759 -0.01(-0.27%)
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.