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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 31, 2012 2.034 2.034 2.022 2.033 51,682 -0.02(-1.01%)
Jul 30, 2012 2.051 2.057 2.031 2.054 48,380 -0.01(-0.44%)
Jul 27, 2012 2.072 2.072 2.045 2.063 38,254 +0.01(+0.43%)
Jul 26, 2012 2.016 2.063 1.997 2.054 186,017 +0.06(+2.93%)
Jul 25, 2012 1.984 2.013 1.984 1.996 21,237 +0.00(+0.00%)
Jul 24, 2012 1.992 1.996 1.979 1.996 41,521 -0.01(-0.44%)
Jul 23, 2012 1.996 2.004 1.975 2.004 79,426 +0.00(+0.18%)
Jul 20, 2012 2.019 2.025 2.001 2.001 74,710 -0.03(-1.61%)
Jul 19, 2012 2.057 2.057 2.034 2.034 82,290 -0.03(-1.68%)
Jul 18, 2012 2.060 2.077 2.060 2.068 23,253 +0.02(+1.04%)
Jul 17, 2012 2.036 2.047 2.036 2.047 58,442 +0.01(+0.58%)
Jul 16, 2012 2.042 2.042 2.034 2.035 11,978 -0.01(-0.66%)
Jul 13, 2012 2.019 2.055 2.019 2.049 27,331 +0.02(+0.80%)
Jul 12, 2012 2.016 2.032 2.004 2.032 13,670 -0.01(-0.52%)
Jul 11, 2012 2.042 2.043 2.019 2.043 27,765 +0.01(+0.60%)
Jul 10, 2012 2.048 2.054 2.007 2.031 21,982 -0.02(-0.86%)
Jul 09, 2012 2.039 2.048 2.034 2.048 33,332 +0.01(+0.71%)
Jul 06, 2012 2.019 2.036 2.016 2.034 61,060 -0.03(-1.27%)
Jul 05, 2012 2.048 2.060 2.048 2.060 61,764 -0.00(-0.00%)
Jul 03, 2012 2.039 2.060 2.034 2.060 68,719 +0.02(+1.00%)
Jul 02, 2012 2.022 2.039 2.016 2.039 65,988 +0.00(+0.07%)
Jun 29, 2012 2.019 2.039 2.018 2.038 110,404 +0.02(+1.07%)
Jun 28, 2012 1.969 2.019 1.967 2.016 99,085 +0.00(+0.13%)
Jun 27, 2012 2.001 2.016 1.993 2.014 53,708 +0.01(+0.61%)
Jun 26, 2012 1.984 2.004 1.981 2.001 21,206 +0.03(+1.33%)
Jun 25, 2012 1.960 1.975 1.957 1.975 53,729 -0.05(-2.44%)
Jun 22, 2012 1.998 2.024 1.996 2.024 15,963 +0.01(+0.28%)
Jun 21, 2012 2.016 2.048 2.016 2.019 13,096 -0.03(-1.23%)
Jun 20, 2012 2.034 2.048 2.028 2.044 9,986 -0.00(-0.20%)
Jun 19, 2012 2.019 2.048 2.014 2.048 145,258 +0.04(+1.89%)
Jun 18, 2012 1.960 2.010 1.957 2.010 81,679 -0.03(-1.43%)
Jun 15, 2012 2.013 2.042 2.013 2.039 31,647 +0.02(+1.01%)
Jun 14, 2012 2.000 2.020 1.998 2.019 39,648 +0.00(+0.16%)
Jun 13, 2012 1.984 2.016 1.984 2.016 3,759 +0.01(+0.57%)
Jun 12, 2012 1.990 2.007 1.990 2.004 13,612 +0.02(+0.97%)
Jun 11, 2012 2.013 2.019 1.978 1.985 14,258 -0.03(-1.37%)
Jun 08, 2012 1.975 2.012 1.975 2.012 3,431 +0.01(+0.70%)
Jun 07, 2012 2.001 2.016 1.987 1.998 18,144 +0.00(+0.16%)
Jun 06, 2012 1.969 1.995 1.969 1.995 81,614 +0.03(+1.78%)
Jun 05, 2012 1.914 1.981 1.914 1.960 32,392 +0.04(+2.29%)
Jun 04, 2012 1.937 1.946 1.902 1.917 138,057 -0.02(-1.06%)
Jun 01, 2012 1.969 1.969 1.919 1.937 71,802 -0.06(-2.88%)
May 31, 2012 1.993 1.994 1.975 1.994 28,373 -0.01(-0.73%)
May 30, 2012 2.028 2.028 2.007 2.009 2,734 -0.03(-1.63%)
May 29, 2012 2.019 2.048 2.001 2.042 6,121 +0.04(+2.05%)
May 25, 2012 2.007 2.007 1.984 2.001 15,188 +0.00(+0.15%)
May 24, 2012 2.016 2.016 1.990 1.998 18,185 -0.03(-1.44%)
May 23, 2012 2.004 2.028 2.004 2.028 9,757 +0.00(+0.00%)
May 22, 2012 2.019 2.028 2.001 2.028 36,353 +0.01(+0.43%)
May 21, 2012 2.001 2.019 1.992 2.019 7,177 +0.03(+1.29%)
May 18, 2012 2.039 2.039 1.990 1.993 49,077 -0.05(-2.25%)
May 17, 2012 2.051 2.051 2.039 2.039 8,469 -0.01(-0.73%)
May 15, 2012 2.069 2.054 2.054 2.054 14,354 -0.01(-0.57%)
May 14, 2012 2.077 2.077 2.063 2.066 44,088 -0.01(-0.70%)
May 11, 2012 2.092 2.121 2.080 2.080 11,838 -0.01(-0.56%)
May 10, 2012 2.077 2.092 2.077 2.092 7,836 +0.02(+0.85%)
May 09, 2012 2.069 2.092 2.069 2.075 11,278 -0.02(-0.81%)
May 08, 2012 2.092 2.092 2.063 2.091 87,475 -0.01(-0.45%)
May 07, 2012 2.083 2.101 2.075 2.101 10,410 -0.01(-0.28%)
May 04, 2012 2.124 2.124 2.077 2.107 31,152 -0.01(-0.28%)
May 03, 2012 2.115 2.122 2.107 2.113 10,082 -0.02(-0.96%)
May 02, 2012 2.110 2.133 2.110 2.133 36,569 -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.