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

Herzfeld Caribbean (NQ: CUBA )

2.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 2.265 2.298 2.247 2.298 105,699 +0.06(+2.54%)
Dec 28, 2012 2.268 2.268 2.223 2.241 59,155 -0.03(-1.19%)
Dec 27, 2012 2.265 2.277 2.214 2.268 123,992 -0.01(-0.40%)
Dec 26, 2012 2.271 2.288 2.259 2.277 19,812 -0.00(-0.21%)
Dec 24, 2012 2.262 2.296 2.262 2.282 22,688 +0.01(+0.34%)
Dec 21, 2012 2.259 2.286 2.259 2.274 22,621 -0.02(-0.66%)
Dec 20, 2012 2.304 2.304 2.190 2.289 29,157 +0.01(+0.24%)
Dec 19, 2012 2.292 2.295 2.280 2.284 23,895 -0.02(-0.76%)
Dec 18, 2012 2.259 2.301 2.259 2.301 55,495 +0.05(+2.00%)
Dec 17, 2012 2.241 2.259 2.241 2.256 52,224 +0.02(+0.81%)
Dec 14, 2012 2.238 2.241 2.208 2.238 38,880 +0.02(+0.76%)
Dec 13, 2012 2.218 2.228 2.209 2.221 97,093 +0.00(+0.08%)
Dec 12, 2012 2.221 2.236 2.215 2.219 20,304 +0.00(+0.19%)
Dec 11, 2012 2.204 2.227 2.204 2.215 34,790 +0.01(+0.67%)
Dec 10, 2012 2.221 2.221 2.189 2.201 28,416 -0.01(-0.27%)
Dec 07, 2012 2.198 2.210 2.198 2.207 28,965 -0.00(-0.13%)
Dec 06, 2012 2.192 2.221 2.192 2.209 24,099 -0.01(-0.26%)
Dec 05, 2012 2.201 2.215 2.201 2.215 7,872 +0.01(+0.53%)
Dec 04, 2012 2.201 2.204 2.183 2.204 22,693 +0.01(+0.67%)
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%)
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.