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

Herzfeld Caribbean (NQ: CUBA )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2013 2.766 2.814 2.722 2.814 96,436 +0.04(+1.49%)
Jan 30, 2013 2.766 2.774 2.702 2.772 50,130 +0.00(+0.11%)
Jan 29, 2013 2.791 2.791 2.747 2.769 81,801 -0.01(-0.23%)
Jan 28, 2013 2.737 2.776 2.726 2.776 133,646 +0.03(+1.28%)
Jan 25, 2013 2.709 2.741 2.700 2.741 57,390 +0.02(+0.70%)
Jan 24, 2013 2.728 2.728 2.702 2.721 19,888 +0.01(+0.35%)
Jan 23, 2013 2.655 2.820 2.655 2.712 163,848 +0.06(+2.16%)
Jan 22, 2013 2.655 2.655 2.639 2.655 58,503 -0.01(-0.36%)
Jan 18, 2013 2.671 2.671 2.635 2.664 20,948 -0.01(-0.24%)
Jan 17, 2013 2.619 2.687 2.591 2.671 102,145 +0.05(+1.82%)
Jan 16, 2013 2.623 2.623 2.623 2.623 314 -0.02(-0.84%)
Jan 15, 2013 2.629 2.671 2.575 2.645 86,730 +0.03(+1.22%)
Jan 14, 2013 2.597 2.639 2.556 2.613 90,020 +0.04(+1.45%)
Jan 11, 2013 2.578 2.578 2.550 2.576 28,150 -0.01(-0.22%)
Jan 10, 2013 2.575 2.582 2.563 2.582 63,875 +0.03(+1.15%)
Jan 09, 2013 2.534 2.553 2.534 2.552 27,402 +0.03(+1.10%)
Jan 08, 2013 2.547 2.547 2.502 2.524 39,977 -0.01(-0.25%)
Jan 07, 2013 2.588 2.588 2.512 2.531 71,273 -0.04(-1.65%)
Jan 04, 2013 2.547 2.578 2.512 2.573 58,041 +0.04(+1.56%)
Jan 03, 2013 2.528 2.559 2.527 2.534 43,148 +0.01(+0.25%)
Jan 02, 2013 2.486 2.530 2.439 2.528 267,654 +0.10(+4.07%)
Dec 31, 2012 2.394 2.429 2.375 2.429 100,009 +0.06(+2.54%)
Dec 28, 2012 2.397 2.397 2.350 2.369 55,971 -0.03(-1.19%)
Dec 27, 2012 2.394 2.406 2.340 2.397 117,318 -0.01(-0.40%)
Dec 26, 2012 2.400 2.419 2.388 2.407 18,746 -0.01(-0.21%)
Dec 24, 2012 2.391 2.427 2.391 2.412 21,467 +0.01(+0.34%)
Dec 21, 2012 2.388 2.416 2.388 2.404 21,404 -0.02(-0.66%)
Dec 20, 2012 2.435 2.435 2.315 2.419 27,587 +0.01(+0.24%)
Dec 19, 2012 2.423 2.426 2.410 2.414 22,608 -0.02(-0.76%)
Dec 18, 2012 2.388 2.432 2.388 2.432 52,508 +0.05(+2.00%)
Dec 17, 2012 2.369 2.388 2.369 2.384 49,413 +0.02(+0.81%)
Dec 14, 2012 2.365 2.369 2.334 2.365 36,788 +0.02(+0.76%)
Dec 13, 2012 2.344 2.354 2.335 2.348 91,867 +0.00(+0.08%)
Dec 12, 2012 2.348 2.363 2.341 2.346 19,211 +0.00(+0.19%)
Dec 11, 2012 2.329 2.354 2.329 2.341 32,918 +0.02(+0.67%)
Dec 10, 2012 2.348 2.348 2.314 2.326 26,886 -0.01(-0.27%)
Dec 07, 2012 2.323 2.336 2.323 2.332 27,406 -0.00(-0.13%)
Dec 06, 2012 2.317 2.348 2.317 2.335 22,802 -0.01(-0.26%)
Dec 05, 2012 2.326 2.341 2.326 2.341 7,448 +0.01(+0.53%)
Dec 04, 2012 2.326 2.329 2.307 2.329 21,471 +0.02(+0.67%)
Nov 30, 2012 2.329 2.329 2.292 2.314 50,005 -0.02(-1.03%)
Nov 29, 2012 2.314 2.338 2.314 2.338 20,341 +0.03(+1.18%)
Nov 28, 2012 2.255 2.310 2.255 2.310 38,152 +0.02(+0.93%)
Nov 27, 2012 2.279 2.298 2.276 2.289 16,793 +0.00(+0.02%)
Nov 26, 2012 2.273 2.289 2.261 2.289 55,455 -0.02(-1.04%)
Nov 23, 2012 2.289 2.313 2.289 2.313 37,157 +0.03(+1.42%)
Nov 21, 2012 2.261 2.280 2.261 2.280 71,218 +0.00(+0.05%)
Nov 20, 2012 2.279 2.279 2.279 2.279 322 -0.01(-0.27%)
Nov 19, 2012 2.295 2.295 2.259 2.286 33,902 +0.03(+1.43%)
Nov 16, 2012 2.270 2.270 2.221 2.253 20,080 +0.00(+0.08%)
Nov 15, 2012 2.261 2.261 2.202 2.252 64,457 -0.02(-1.09%)
Nov 14, 2012 2.276 2.278 2.276 2.276 26,153 -0.02(-0.81%)
Nov 13, 2012 2.301 2.314 2.295 2.295 7,361 +0.00(+0.14%)
Nov 12, 2012 2.298 2.298 2.286 2.292 11,562 +0.00(+0.14%)
Nov 09, 2012 2.295 2.304 2.261 2.289 67,234 -0.01(-0.54%)
Nov 08, 2012 2.329 2.329 2.295 2.301 31,988 -0.02(-0.73%)
Nov 07, 2012 2.332 2.335 2.314 2.318 19,763 -0.06(-2.42%)
Nov 06, 2012 2.348 2.382 2.348 2.375 19,205 +0.03(+1.32%)
Nov 05, 2012 2.351 2.351 2.329 2.344 23,070 +0.01(+0.40%)
Nov 02, 2012 2.351 2.360 2.335 2.335 56,324 -0.04(-1.57%)
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.