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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2012 2.120 2.122 2.101 2.122 26,667 -0.02(-0.73%)
May 30, 2012 2.157 2.157 2.136 2.137 2,569 -0.04(-1.63%)
May 29, 2012 2.148 2.179 2.129 2.173 5,753 +0.04(+2.05%)
May 25, 2012 2.136 2.136 2.111 2.129 14,275 +0.00(+0.15%)
May 24, 2012 2.145 2.145 2.117 2.126 17,092 -0.03(-1.44%)
May 23, 2012 2.132 2.157 2.132 2.157 9,170 +0.00(+0.00%)
May 22, 2012 2.148 2.157 2.129 2.157 34,168 +0.01(+0.43%)
May 21, 2012 2.129 2.148 2.119 2.148 6,745 +0.03(+1.29%)
May 18, 2012 2.170 2.170 2.117 2.121 46,127 -0.05(-2.25%)
May 17, 2012 2.182 2.182 2.170 2.170 7,959 -0.02(-0.73%)
May 15, 2012 2.201 2.185 2.185 2.185 13,491 -0.01(-0.57%)
May 14, 2012 2.210 2.210 2.195 2.198 41,437 -0.02(-0.70%)
May 11, 2012 2.226 2.257 2.213 2.213 11,127 -0.01(-0.56%)
May 10, 2012 2.210 2.226 2.210 2.226 7,365 +0.02(+0.84%)
May 09, 2012 2.201 2.226 2.201 2.207 10,600 -0.02(-0.81%)
May 08, 2012 2.226 2.226 2.195 2.225 82,216 -0.01(-0.45%)
May 07, 2012 2.217 2.235 2.207 2.235 9,784 -0.01(-0.28%)
May 04, 2012 2.260 2.260 2.210 2.241 29,279 -0.01(-0.28%)
May 03, 2012 2.251 2.258 2.241 2.248 9,476 -0.02(-0.96%)
May 02, 2012 2.245 2.269 2.245 2.269 34,370 -0.00(-0.14%)
May 01, 2012 2.238 2.276 2.238 2.273 19,616 +0.02(+0.83%)
Apr 30, 2012 2.257 2.257 2.254 2.254 42,176 -0.00(-0.08%)
Apr 27, 2012 2.269 2.273 2.250 2.256 21,602 -0.01(-0.52%)
Apr 26, 2012 2.257 2.267 2.254 2.267 19,260 +0.01(+0.48%)
Apr 25, 2012 2.229 2.257 2.210 2.257 13,240 +0.01(+0.65%)
Apr 24, 2012 2.263 2.263 2.232 2.242 24,293 -0.00(-0.11%)
Apr 23, 2012 2.257 2.257 2.235 2.245 8,326 +0.00(+0.14%)
Apr 20, 2012 2.288 2.288 2.241 2.241 23,047 -0.02(-0.69%)
Apr 19, 2012 2.260 2.260 2.242 2.257 9,675 -0.02(-0.96%)
Apr 18, 2012 2.285 2.294 2.257 2.279 26,134 -0.00(-0.19%)
Apr 17, 2012 2.257 2.283 2.257 2.283 22,960 +0.03(+1.16%)
Apr 16, 2012 2.288 2.288 2.257 2.257 17,474 -0.04(-1.63%)
Apr 13, 2012 2.266 2.300 2.266 2.294 25,697 +0.02(+0.71%)
Apr 12, 2012 2.257 2.288 2.241 2.278 13,812 +0.02(+0.94%)
Apr 11, 2012 2.260 2.272 2.257 2.257 4,448 -0.01(-0.40%)
Apr 10, 2012 2.273 2.276 2.257 2.266 43,297 -0.02(-0.83%)
Apr 09, 2012 2.285 2.285 2.257 2.285 61,125 -0.02(-0.68%)
Apr 05, 2012 2.294 2.304 2.278 2.301 21,971 +0.01(+0.41%)
Apr 04, 2012 2.316 2.319 2.279 2.291 38,870 -0.03(-1.21%)
Apr 03, 2012 2.301 2.340 2.291 2.319 17,345 -0.00(-0.13%)
Apr 02, 2012 2.304 2.332 2.257 2.322 74,266 +0.04(+1.63%)
Mar 30, 2012 2.307 2.313 2.273 2.285 32,343 -0.02(-1.08%)
Mar 29, 2012 2.325 2.325 2.288 2.310 66,711 -0.00(-0.19%)
Mar 28, 2012 2.338 2.338 2.304 2.314 72,342 +0.01(+0.46%)
Mar 27, 2012 2.335 2.335 2.288 2.304 117,766 -0.03(-1.33%)
Mar 26, 2012 2.382 2.382 2.263 2.335 692,886 +0.13(+6.02%)
Mar 23, 2012 2.173 2.210 2.170 2.202 15,877 +0.00(+0.20%)
Mar 22, 2012 2.157 2.198 2.157 2.198 7,388 -0.02(-0.83%)
Mar 21, 2012 2.170 2.216 2.170 2.216 6,829 +0.01(+0.42%)
Mar 20, 2012 2.164 2.213 2.164 2.207 44,350 +0.01(+0.28%)
Mar 19, 2012 2.189 2.201 2.189 2.201 5,913 -0.00(-0.00%)
Mar 16, 2012 2.176 2.204 2.161 2.201 10,279 -0.01(-0.42%)
Mar 15, 2012 2.189 2.210 2.185 2.210 31,714 +0.04(+1.76%)
Mar 14, 2012 2.179 2.192 2.139 2.172 41,276 -0.01(-0.47%)
Mar 13, 2012 2.161 2.185 2.157 2.182 20,660 +0.03(+1.59%)
Mar 09, 2012 2.148 2.148 2.148 2.148 0 +0.01(+0.29%)
Mar 08, 2012 2.132 2.145 2.101 2.142 10,279 +0.02(+1.18%)
Mar 07, 2012 2.101 2.123 2.090 2.117 13,298 +0.02(+0.74%)
Mar 06, 2012 2.104 2.117 1.999 2.101 40,011 -0.03(-1.60%)
Mar 05, 2012 2.154 2.154 2.101 2.136 18,714 -0.03(-1.58%)
Mar 02, 2012 2.161 2.170 2.161 2.170 13,594 +0.00(+0.00%)
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.