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 (%)
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%)
May 01, 2012 2.104 2.139 2.104 2.136 20,871 +0.02(+0.83%)
Apr 30, 2012 2.121 2.121 2.118 2.118 44,874 -0.00(-0.08%)
Apr 27, 2012 2.133 2.136 2.114 2.120 22,983 -0.01(-0.52%)
Apr 26, 2012 2.121 2.131 2.119 2.131 20,492 +0.01(+0.48%)
Apr 25, 2012 2.095 2.121 2.077 2.121 14,087 +0.01(+0.65%)
Apr 24, 2012 2.127 2.127 2.098 2.107 25,847 -0.00(-0.11%)
Apr 23, 2012 2.121 2.121 2.101 2.110 8,858 +0.00(+0.14%)
Apr 20, 2012 2.151 2.151 2.107 2.107 24,521 -0.01(-0.69%)
Apr 19, 2012 2.124 2.124 2.108 2.121 10,294 -0.02(-0.96%)
Apr 18, 2012 2.148 2.156 2.121 2.142 27,806 -0.00(-0.19%)
Apr 17, 2012 2.121 2.146 2.121 2.146 24,429 +0.02(+1.16%)
Apr 16, 2012 2.151 2.151 2.121 2.121 18,592 -0.04(-1.63%)
Apr 13, 2012 2.130 2.161 2.130 2.156 27,341 +0.02(+0.71%)
Apr 12, 2012 2.121 2.151 2.107 2.141 14,696 +0.02(+0.94%)
Apr 11, 2012 2.124 2.135 2.121 2.121 4,733 -0.01(-0.40%)
Apr 10, 2012 2.136 2.139 2.121 2.130 46,066 -0.02(-0.83%)
Apr 09, 2012 2.148 2.148 2.121 2.148 65,035 -0.01(-0.68%)
Apr 05, 2012 2.156 2.165 2.141 2.162 23,376 +0.01(+0.41%)
Apr 04, 2012 2.177 2.180 2.142 2.154 41,357 -0.03(-1.21%)
Apr 03, 2012 2.162 2.199 2.154 2.180 18,455 -0.00(-0.13%)
Apr 02, 2012 2.165 2.192 2.121 2.183 79,016 +0.04(+1.64%)
Mar 30, 2012 2.168 2.174 2.136 2.148 34,412 -0.02(-1.08%)
Mar 29, 2012 2.186 2.186 2.151 2.171 70,978 -0.00(-0.19%)
Mar 28, 2012 2.197 2.197 2.165 2.175 76,969 +0.01(+0.46%)
Mar 27, 2012 2.194 2.194 2.151 2.165 125,299 -0.03(-1.33%)
Mar 26, 2012 2.238 2.238 2.127 2.194 737,207 +0.12(+6.02%)
Mar 23, 2012 2.042 2.077 2.040 2.070 16,893 +0.00(+0.20%)
Mar 22, 2012 2.028 2.066 2.028 2.066 7,860 -0.02(-0.83%)
Mar 21, 2012 2.039 2.083 2.039 2.083 7,265 +0.01(+0.41%)
Mar 20, 2012 2.034 2.080 2.034 2.075 47,187 +0.01(+0.28%)
Mar 19, 2012 2.057 2.069 2.057 2.069 6,291 -0.00(-0.00%)
Mar 16, 2012 2.045 2.072 2.031 2.069 10,936 -0.01(-0.42%)
Mar 15, 2012 2.057 2.077 2.054 2.077 33,742 +0.04(+1.76%)
Mar 14, 2012 2.048 2.060 2.010 2.041 43,917 -0.01(-0.47%)
Mar 13, 2012 2.031 2.054 2.028 2.051 21,982 +0.03(+1.59%)
Mar 09, 2012 2.019 2.019 2.019 2.019 0 +0.01(+0.29%)
Mar 08, 2012 2.004 2.016 1.975 2.013 10,936 +0.02(+1.18%)
Mar 07, 2012 1.975 1.996 1.964 1.990 14,149 +0.01(+0.74%)
Mar 06, 2012 1.978 1.989 1.878 1.975 42,570 -0.03(-1.60%)
Mar 05, 2012 2.025 2.025 1.975 2.007 19,911 -0.03(-1.58%)
Mar 02, 2012 2.031 2.039 2.031 2.039 14,463 +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.