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 (%)
Dec 31, 2012 2.403 2.438 2.384 2.438 99,641 +0.06(+2.54%)
Dec 28, 2012 2.406 2.406 2.359 2.377 55,765 -0.03(-1.19%)
Dec 27, 2012 2.403 2.415 2.349 2.406 116,886 -0.01(-0.40%)
Dec 26, 2012 2.409 2.427 2.396 2.416 18,677 -0.01(-0.21%)
Dec 24, 2012 2.400 2.436 2.400 2.421 21,387 +0.01(+0.34%)
Dec 21, 2012 2.396 2.425 2.396 2.412 21,325 -0.02(-0.66%)
Dec 20, 2012 2.444 2.444 2.323 2.428 27,486 +0.01(+0.24%)
Dec 19, 2012 2.432 2.435 2.419 2.422 22,525 -0.02(-0.76%)
Dec 18, 2012 2.396 2.441 2.396 2.441 52,315 +0.05(+2.00%)
Dec 17, 2012 2.377 2.396 2.377 2.393 49,231 +0.02(+0.81%)
Dec 14, 2012 2.374 2.377 2.342 2.374 36,652 +0.02(+0.67%)
Dec 13, 2012 2.355 2.365 2.346 2.358 91,448 +0.00(+0.08%)
Dec 12, 2012 2.358 2.374 2.352 2.356 19,124 +0.00(+0.19%)
Dec 11, 2012 2.340 2.365 2.340 2.352 32,768 +0.02(+0.67%)
Dec 10, 2012 2.358 2.358 2.324 2.337 26,764 -0.01(-0.27%)
Dec 07, 2012 2.333 2.346 2.333 2.343 27,281 -0.00(-0.13%)
Dec 06, 2012 2.327 2.358 2.327 2.346 22,698 -0.01(-0.26%)
Dec 05, 2012 2.337 2.352 2.337 2.352 7,415 +0.01(+0.53%)
Dec 04, 2012 2.337 2.340 2.318 2.340 21,374 +0.02(+0.67%)
Nov 30, 2012 2.340 2.340 2.302 2.324 49,777 -0.02(-1.03%)
Nov 29, 2012 2.324 2.348 2.324 2.348 20,249 +0.03(+1.18%)
Nov 28, 2012 2.265 2.321 2.265 2.321 37,978 +0.02(+0.93%)
Nov 27, 2012 2.290 2.309 2.287 2.300 16,716 +0.00(+0.02%)
Nov 26, 2012 2.284 2.299 2.271 2.299 55,202 -0.02(-1.04%)
Nov 23, 2012 2.299 2.323 2.299 2.323 36,988 +0.03(+1.42%)
Nov 21, 2012 2.271 2.291 2.271 2.291 70,894 +0.00(+0.05%)
Nov 20, 2012 2.290 2.290 2.290 2.290 321 -0.01(-0.27%)
Nov 19, 2012 2.305 2.305 2.269 2.296 33,748 +0.03(+1.43%)
Nov 16, 2012 2.281 2.281 2.231 2.264 19,988 +0.00(+0.08%)
Nov 15, 2012 2.271 2.271 2.212 2.262 64,164 -0.02(-1.09%)
Nov 14, 2012 2.287 2.288 2.287 2.287 26,034 -0.02(-0.81%)
Nov 13, 2012 2.312 2.324 2.305 2.305 7,328 +0.00(+0.14%)
Nov 12, 2012 2.309 2.309 2.296 2.302 11,509 +0.00(+0.14%)
Nov 09, 2012 2.305 2.315 2.272 2.299 66,928 -0.01(-0.54%)
Nov 08, 2012 2.340 2.340 2.305 2.312 31,842 -0.02(-0.73%)
Nov 07, 2012 2.343 2.346 2.324 2.329 19,673 -0.06(-2.42%)
Nov 06, 2012 2.358 2.393 2.358 2.386 19,117 +0.03(+1.32%)
Nov 05, 2012 2.361 2.361 2.340 2.355 22,965 +0.01(+0.40%)
Nov 02, 2012 2.361 2.371 2.346 2.346 56,067 -0.04(-1.57%)
Nov 01, 2012 2.312 2.383 2.312 2.383 1,912 +0.06(+2.65%)
Oct 31, 2012 2.389 2.389 2.302 2.322 81,388 -0.07(-2.93%)
Oct 26, 2012 2.393 2.392 2.392 2.392 10,606 -0.00(-0.02%)
Oct 25, 2012 2.417 2.417 2.365 2.392 23,530 +0.00(+0.12%)
Oct 24, 2012 2.368 2.399 2.368 2.389 4,467 +0.03(+1.40%)
Oct 23, 2012 2.380 2.380 2.305 2.356 31,299 -0.07(-3.02%)
Oct 19, 2012 2.377 2.439 2.377 2.430 133,615 +0.03(+1.17%)
Oct 18, 2012 2.441 2.441 2.291 2.402 282,028 -0.02(-1.03%)
Oct 17, 2012 2.436 2.436 2.396 2.427 97,366 +0.05(+1.96%)
Oct 16, 2012 2.321 2.380 2.321 2.380 70,904 +0.04(+1.92%)
Oct 15, 2012 2.307 2.335 2.293 2.335 24,006 +0.02(+0.89%)
Oct 12, 2012 2.321 2.330 2.312 2.315 14,142 -0.01(-0.27%)
Oct 11, 2012 2.333 2.346 2.318 2.321 9,494 +0.02(+0.81%)
Oct 10, 2012 2.330 2.330 2.302 2.302 1,285 -0.03(-1.46%)
Oct 09, 2012 2.346 2.346 2.330 2.337 16,822 -0.01(-0.53%)
Oct 08, 2012 2.293 2.352 2.293 2.349 78,788 +0.03(+1.34%)
Oct 05, 2012 2.302 2.333 2.302 2.318 65,044 +0.02(+0.95%)
Oct 04, 2012 2.274 2.302 2.274 2.296 20,313 +0.01(+0.41%)
Oct 03, 2012 2.286 2.287 2.286 2.287 4,178 +0.01(+0.41%)
Oct 02, 2012 2.284 2.290 2.259 2.277 21,660 -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.