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 (%)
Dec 31, 2012 2.262 2.294 2.244 2.294 105,858 +0.06(+2.54%)
Dec 28, 2012 2.265 2.265 2.220 2.238 59,245 -0.03(-1.19%)
Dec 27, 2012 2.262 2.273 2.211 2.265 124,179 -0.01(-0.40%)
Dec 26, 2012 2.268 2.285 2.256 2.274 19,842 -0.00(-0.21%)
Dec 24, 2012 2.259 2.293 2.259 2.279 22,722 +0.01(+0.34%)
Dec 21, 2012 2.256 2.283 2.256 2.271 22,655 -0.02(-0.66%)
Dec 20, 2012 2.301 2.301 2.187 2.286 29,201 +0.01(+0.24%)
Dec 19, 2012 2.289 2.292 2.277 2.280 23,931 -0.02(-0.76%)
Dec 18, 2012 2.256 2.298 2.256 2.298 55,579 +0.05(+2.00%)
Dec 17, 2012 2.238 2.256 2.238 2.253 52,303 +0.02(+0.81%)
Dec 14, 2012 2.235 2.238 2.205 2.235 38,939 +0.02(+0.76%)
Dec 13, 2012 2.215 2.224 2.206 2.218 97,239 +0.00(+0.08%)
Dec 12, 2012 2.218 2.233 2.212 2.216 20,335 +0.00(+0.18%)
Dec 11, 2012 2.200 2.224 2.200 2.212 34,843 +0.01(+0.67%)
Dec 10, 2012 2.218 2.218 2.186 2.197 28,459 -0.01(-0.27%)
Dec 07, 2012 2.194 2.207 2.194 2.203 29,009 -0.00(-0.13%)
Dec 06, 2012 2.189 2.218 2.189 2.206 24,135 -0.01(-0.26%)
Dec 05, 2012 2.197 2.212 2.197 2.212 7,884 +0.01(+0.53%)
Dec 04, 2012 2.197 2.200 2.180 2.200 22,727 +0.01(+0.67%)
Nov 30, 2012 2.200 2.200 2.165 2.186 52,929 -0.02(-1.03%)
Nov 29, 2012 2.186 2.209 2.186 2.209 21,531 +0.03(+1.18%)
Nov 28, 2012 2.130 2.183 2.130 2.183 40,383 +0.02(+0.93%)
Nov 27, 2012 2.154 2.171 2.151 2.163 17,775 +0.00(+0.02%)
Nov 26, 2012 2.148 2.162 2.136 2.162 58,698 -0.02(-1.04%)
Nov 23, 2012 2.162 2.185 2.162 2.185 39,330 +0.03(+1.42%)
Nov 21, 2012 2.136 2.155 2.136 2.155 75,383 +0.00(+0.05%)
Nov 20, 2012 2.154 2.154 2.154 2.154 341 -0.01(-0.27%)
Nov 19, 2012 2.168 2.168 2.134 2.159 35,885 +0.03(+1.43%)
Nov 16, 2012 2.145 2.145 2.098 2.129 21,254 +0.00(+0.08%)
Nov 15, 2012 2.136 2.136 2.080 2.127 68,227 -0.02(-1.09%)
Nov 14, 2012 2.151 2.152 2.151 2.151 27,683 -0.02(-0.81%)
Nov 13, 2012 2.174 2.186 2.168 2.168 7,792 +0.00(+0.14%)
Nov 12, 2012 2.171 2.171 2.159 2.165 12,238 +0.00(+0.14%)
Nov 09, 2012 2.168 2.177 2.137 2.162 71,166 -0.01(-0.54%)
Nov 08, 2012 2.200 2.200 2.168 2.174 33,858 -0.02(-0.73%)
Nov 07, 2012 2.203 2.206 2.186 2.190 20,919 -0.05(-2.42%)
Nov 06, 2012 2.218 2.250 2.218 2.244 20,328 +0.03(+1.32%)
Nov 05, 2012 2.221 2.221 2.200 2.215 24,419 +0.01(+0.40%)
Nov 02, 2012 2.221 2.230 2.206 2.206 59,618 -0.04(-1.57%)
Nov 01, 2012 2.174 2.241 2.174 2.241 2,033 +0.06(+2.65%)
Oct 31, 2012 2.247 2.247 2.165 2.183 86,542 -0.07(-2.93%)
Oct 26, 2012 2.250 2.249 2.249 2.249 11,278 -0.00(-0.02%)
Oct 25, 2012 2.273 2.273 2.224 2.250 25,020 +0.00(+0.12%)
Oct 24, 2012 2.227 2.256 2.227 2.247 4,750 +0.03(+1.40%)
Oct 23, 2012 2.238 2.238 2.168 2.216 33,281 -0.07(-3.02%)
Oct 19, 2012 2.235 2.294 2.235 2.285 142,076 +0.03(+1.17%)
Oct 18, 2012 2.296 2.296 2.154 2.259 299,887 -0.02(-1.03%)
Oct 17, 2012 2.291 2.291 2.253 2.282 103,531 +0.04(+1.96%)
Oct 16, 2012 2.183 2.238 2.183 2.238 75,394 +0.04(+1.92%)
Oct 15, 2012 2.170 2.196 2.156 2.196 25,526 +0.02(+0.89%)
Oct 12, 2012 2.183 2.192 2.174 2.177 15,037 -0.01(-0.27%)
Oct 11, 2012 2.194 2.206 2.180 2.183 10,095 +0.02(+0.81%)
Oct 10, 2012 2.192 2.192 2.165 2.165 1,367 -0.03(-1.46%)
Oct 09, 2012 2.206 2.206 2.192 2.197 17,888 -0.01(-0.53%)
Oct 08, 2012 2.156 2.212 2.156 2.209 83,777 +0.03(+1.34%)
Oct 05, 2012 2.165 2.194 2.165 2.180 69,163 +0.02(+0.95%)
Oct 04, 2012 2.139 2.165 2.139 2.159 21,599 +0.01(+0.41%)
Oct 03, 2012 2.150 2.151 2.150 2.151 4,442 +0.01(+0.41%)
Oct 02, 2012 2.148 2.154 2.124 2.142 23,031 -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.