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

Herzfeld Caribbean (NQ: CUBA )

2.285 +0.015 (+0.66%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 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 (%)
Nov 30, 2012 2.341 2.341 2.304 2.325 49,747 -0.02(-1.03%)
Nov 29, 2012 2.325 2.350 2.325 2.350 20,236 +0.03(+1.18%)
Nov 28, 2012 2.266 2.322 2.266 2.322 37,955 +0.02(+0.93%)
Nov 27, 2012 2.291 2.310 2.288 2.301 16,706 +0.00(+0.02%)
Nov 26, 2012 2.285 2.301 2.273 2.301 55,169 -0.02(-1.04%)
Nov 23, 2012 2.301 2.325 2.301 2.325 36,966 +0.03(+1.42%)
Nov 21, 2012 2.273 2.292 2.273 2.292 70,851 +0.00(+0.05%)
Nov 20, 2012 2.291 2.291 2.291 2.291 321 -0.01(-0.27%)
Nov 19, 2012 2.307 2.307 2.271 2.297 33,728 +0.03(+1.43%)
Nov 16, 2012 2.282 2.282 2.232 2.265 19,976 +0.00(+0.08%)
Nov 15, 2012 2.273 2.273 2.213 2.263 64,125 -0.02(-1.09%)
Nov 14, 2012 2.288 2.290 2.288 2.288 26,018 -0.02(-0.81%)
Nov 13, 2012 2.313 2.325 2.307 2.307 7,323 +0.00(+0.13%)
Nov 12, 2012 2.310 2.310 2.297 2.304 11,502 +0.00(+0.14%)
Nov 09, 2012 2.307 2.316 2.273 2.301 66,887 -0.01(-0.54%)
Nov 08, 2012 2.341 2.341 2.307 2.313 31,823 -0.02(-0.73%)
Nov 07, 2012 2.344 2.347 2.325 2.330 19,661 -0.06(-2.42%)
Nov 06, 2012 2.360 2.394 2.360 2.388 19,106 +0.03(+1.32%)
Nov 05, 2012 2.363 2.363 2.341 2.357 22,951 +0.01(+0.40%)
Nov 02, 2012 2.363 2.372 2.347 2.347 56,033 -0.04(-1.57%)
Nov 01, 2012 2.313 2.385 2.313 2.385 1,911 +0.06(+2.65%)
Oct 31, 2012 2.391 2.391 2.304 2.323 81,339 -0.07(-2.93%)
Oct 26, 2012 2.394 2.393 2.393 2.393 10,600 -0.00(-0.02%)
Oct 25, 2012 2.419 2.419 2.366 2.394 23,516 +0.00(+0.12%)
Oct 24, 2012 2.369 2.400 2.369 2.391 4,464 +0.03(+1.40%)
Oct 23, 2012 2.382 2.382 2.307 2.358 31,280 -0.07(-3.02%)
Oct 19, 2012 2.378 2.441 2.378 2.431 133,534 +0.03(+1.17%)
Oct 18, 2012 2.443 2.443 2.292 2.403 281,858 -0.02(-1.03%)
Oct 17, 2012 2.438 2.438 2.397 2.428 97,307 +0.05(+1.96%)
Oct 16, 2012 2.322 2.382 2.322 2.382 70,861 +0.04(+1.92%)
Oct 15, 2012 2.308 2.337 2.294 2.337 23,992 +0.02(+0.89%)
Oct 12, 2012 2.322 2.332 2.313 2.316 14,133 -0.01(-0.27%)
Oct 11, 2012 2.335 2.347 2.319 2.322 9,488 +0.02(+0.81%)
Oct 10, 2012 2.332 2.332 2.304 2.304 1,284 -0.03(-1.46%)
Oct 09, 2012 2.347 2.347 2.332 2.338 16,812 -0.01(-0.53%)
Oct 08, 2012 2.294 2.354 2.294 2.350 78,740 +0.03(+1.34%)
Oct 05, 2012 2.304 2.335 2.304 2.319 65,005 +0.02(+0.95%)
Oct 04, 2012 2.276 2.304 2.276 2.298 20,301 +0.01(+0.41%)
Oct 03, 2012 2.287 2.288 2.287 2.288 4,175 +0.01(+0.41%)
Oct 02, 2012 2.285 2.291 2.260 2.279 21,647 -0.01(-0.27%)
Oct 01, 2012 2.282 2.292 2.282 2.285 53,293 +0.01(+0.55%)
Sep 28, 2012 2.285 2.285 2.260 2.273 28,543 -0.01(-0.54%)
Sep 27, 2012 2.269 2.285 2.260 2.285 27,946 +0.02(+0.82%)
Sep 26, 2012 2.276 2.276 2.241 2.266 119,757 -0.01(-0.56%)
Sep 25, 2012 2.288 2.302 2.279 2.279 7,458 -0.02(-0.93%)
Sep 24, 2012 2.304 2.304 2.282 2.301 21,566 -0.01(-0.40%)
Sep 21, 2012 2.304 2.319 2.301 2.310 40,843 -0.01(-0.27%)
Sep 20, 2012 2.316 2.316 2.316 2.316 3,854 +0.00(+0.00%)
Sep 19, 2012 2.279 2.316 2.279 2.316 30,968 +0.02(+0.68%)
Sep 18, 2012 2.288 2.307 2.266 2.301 120,862 +0.00(+0.00%)
Sep 17, 2012 2.285 2.310 2.285 2.301 12,248 +0.00(+0.00%)
Sep 14, 2012 2.279 2.310 2.279 2.301 24,991 +0.03(+1.51%)
Sep 13, 2012 2.257 2.289 2.257 2.266 100,600 +0.01(+0.55%)
Sep 12, 2012 2.254 2.263 2.251 2.254 192,700 +0.02(+0.97%)
Sep 11, 2012 2.232 2.238 2.213 2.232 27,994 -0.02(-0.83%)
Sep 10, 2012 2.217 2.257 2.217 2.251 38,948 +0.01(+0.42%)
Sep 07, 2012 2.232 2.241 2.207 2.241 8,672 +0.02(+0.70%)
Sep 06, 2012 2.207 2.226 2.207 2.226 33,121 +0.03(+1.42%)
Sep 05, 2012 2.185 2.195 2.182 2.195 23,558 -0.00(-0.14%)
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.