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 (%)
Jun 29, 2012 2.134 2.155 2.133 2.154 104,462 +0.02(+1.07%)
Jun 28, 2012 2.081 2.134 2.079 2.131 93,751 +0.00(+0.13%)
Jun 27, 2012 2.115 2.131 2.106 2.128 50,817 +0.01(+0.61%)
Jun 26, 2012 2.097 2.118 2.094 2.115 20,065 +0.03(+1.33%)
Jun 25, 2012 2.072 2.087 2.069 2.087 50,837 -0.05(-2.44%)
Jun 22, 2012 2.112 2.140 2.109 2.140 15,104 +0.01(+0.28%)
Jun 21, 2012 2.131 2.164 2.131 2.134 12,391 -0.03(-1.23%)
Jun 20, 2012 2.149 2.165 2.143 2.160 9,448 -0.00(-0.20%)
Jun 19, 2012 2.134 2.165 2.129 2.165 137,439 +0.04(+1.89%)
Jun 18, 2012 2.072 2.124 2.069 2.124 77,282 -0.03(-1.43%)
Jun 15, 2012 2.128 2.159 2.128 2.155 29,944 +0.02(+1.01%)
Jun 14, 2012 2.114 2.135 2.111 2.134 37,514 +0.00(+0.16%)
Jun 13, 2012 2.097 2.130 2.097 2.130 3,557 +0.01(+0.57%)
Jun 12, 2012 2.103 2.121 2.103 2.118 12,879 +0.02(+0.97%)
Jun 11, 2012 2.128 2.134 2.090 2.098 13,491 -0.03(-1.37%)
Jun 08, 2012 2.087 2.127 2.087 2.127 3,246 +0.01(+0.70%)
Jun 07, 2012 2.115 2.131 2.100 2.112 17,167 +0.00(+0.16%)
Jun 06, 2012 2.081 2.109 2.081 2.109 77,221 +0.04(+1.78%)
Jun 05, 2012 2.022 2.093 2.022 2.072 30,649 +0.05(+2.29%)
Jun 04, 2012 2.047 2.056 2.010 2.026 130,626 -0.02(-1.06%)
Jun 01, 2012 2.081 2.081 2.029 2.047 67,937 -0.06(-2.88%)
May 31, 2012 2.106 2.108 2.087 2.108 26,846 -0.02(-0.73%)
May 30, 2012 2.143 2.143 2.121 2.123 2,586 -0.04(-1.63%)
May 29, 2012 2.134 2.165 2.115 2.159 5,791 +0.04(+2.05%)
May 25, 2012 2.121 2.121 2.097 2.115 14,370 +0.00(+0.15%)
May 24, 2012 2.131 2.131 2.103 2.112 17,206 -0.03(-1.44%)
May 23, 2012 2.118 2.143 2.118 2.143 9,232 +0.00(+0.00%)
May 22, 2012 2.134 2.143 2.115 2.143 34,397 +0.01(+0.43%)
May 21, 2012 2.115 2.134 2.105 2.134 6,790 +0.03(+1.29%)
May 18, 2012 2.155 2.155 2.103 2.107 46,436 -0.05(-2.25%)
May 17, 2012 2.168 2.168 2.155 2.155 8,013 -0.02(-0.73%)
May 15, 2012 2.186 2.171 2.171 2.171 13,581 -0.01(-0.57%)
May 14, 2012 2.196 2.196 2.180 2.183 41,714 -0.02(-0.70%)
May 11, 2012 2.211 2.242 2.199 2.199 11,201 -0.01(-0.56%)
May 10, 2012 2.196 2.211 2.196 2.211 7,414 +0.02(+0.85%)
May 09, 2012 2.186 2.211 2.186 2.193 10,671 -0.02(-0.81%)
May 08, 2012 2.211 2.211 2.180 2.210 82,767 -0.01(-0.45%)
May 07, 2012 2.202 2.220 2.193 2.220 9,849 -0.01(-0.28%)
May 04, 2012 2.245 2.245 2.196 2.227 29,475 -0.01(-0.28%)
May 03, 2012 2.236 2.243 2.227 2.233 9,539 -0.02(-0.96%)
May 02, 2012 2.230 2.254 2.230 2.254 34,600 -0.00(-0.14%)
May 01, 2012 2.223 2.261 2.223 2.257 19,748 +0.02(+0.83%)
Apr 30, 2012 2.242 2.242 2.239 2.239 42,458 -0.00(-0.08%)
Apr 27, 2012 2.254 2.257 2.235 2.241 21,746 -0.01(-0.52%)
Apr 26, 2012 2.242 2.252 2.239 2.252 19,389 +0.01(+0.48%)
Apr 25, 2012 2.214 2.242 2.196 2.242 13,329 +0.01(+0.65%)
Apr 24, 2012 2.248 2.248 2.217 2.227 24,456 -0.00(-0.11%)
Apr 23, 2012 2.242 2.242 2.220 2.230 8,381 +0.00(+0.14%)
Apr 20, 2012 2.273 2.273 2.227 2.227 23,201 -0.02(-0.69%)
Apr 19, 2012 2.245 2.245 2.227 2.242 9,739 -0.02(-0.96%)
Apr 18, 2012 2.270 2.279 2.242 2.264 26,309 -0.00(-0.19%)
Apr 17, 2012 2.242 2.268 2.242 2.268 23,114 +0.03(+1.16%)
Apr 16, 2012 2.273 2.273 2.242 2.242 17,591 -0.04(-1.63%)
Apr 13, 2012 2.251 2.284 2.251 2.279 25,869 +0.02(+0.71%)
Apr 12, 2012 2.242 2.273 2.227 2.263 13,904 +0.02(+0.94%)
Apr 11, 2012 2.245 2.257 2.242 2.242 4,478 -0.01(-0.40%)
Apr 10, 2012 2.257 2.261 2.242 2.251 43,587 -0.02(-0.83%)
Apr 09, 2012 2.270 2.270 2.242 2.270 61,534 -0.02(-0.68%)
Apr 05, 2012 2.279 2.288 2.263 2.285 22,118 +0.01(+0.41%)
Apr 04, 2012 2.301 2.304 2.264 2.276 39,131 -0.03(-1.21%)
Apr 03, 2012 2.285 2.324 2.276 2.304 17,462 -0.00(-0.13%)
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.