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

Herzfeld Caribbean (NQ: CUBA )

2.380 -0.140 (-5.56%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 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 1.996 1.997 1.978 1.997 28,330 -0.01(-0.73%)
May 30, 2012 2.031 2.031 2.010 2.012 2,730 -0.03(-1.63%)
May 29, 2012 2.022 2.051 2.004 2.045 6,111 +0.04(+2.05%)
May 25, 2012 2.010 2.010 1.987 2.004 15,165 +0.00(+0.15%)
May 24, 2012 2.019 2.019 1.993 2.001 18,158 -0.03(-1.44%)
May 23, 2012 2.007 2.031 2.007 2.031 9,742 +0.00(+0.00%)
May 22, 2012 2.022 2.031 2.004 2.031 36,299 +0.01(+0.43%)
May 21, 2012 2.004 2.022 1.995 2.022 7,166 +0.03(+1.29%)
May 18, 2012 2.042 2.042 1.993 1.996 49,004 -0.05(-2.25%)
May 17, 2012 2.054 2.054 2.042 2.042 8,456 -0.01(-0.73%)
May 15, 2012 2.072 2.057 2.057 2.057 14,332 -0.01(-0.57%)
May 14, 2012 2.081 2.081 2.066 2.069 44,021 -0.01(-0.70%)
May 11, 2012 2.095 2.125 2.083 2.084 11,821 -0.01(-0.56%)
May 10, 2012 2.081 2.095 2.081 2.095 7,824 +0.02(+0.85%)
May 09, 2012 2.072 2.095 2.072 2.078 11,261 -0.02(-0.81%)
May 08, 2012 2.095 2.095 2.066 2.095 87,343 -0.01(-0.45%)
May 07, 2012 2.086 2.104 2.078 2.104 10,394 -0.01(-0.28%)
May 04, 2012 2.127 2.127 2.081 2.110 31,105 -0.01(-0.28%)
May 03, 2012 2.119 2.125 2.110 2.116 10,066 -0.02(-0.96%)
May 02, 2012 2.113 2.136 2.113 2.136 36,514 -0.00(-0.14%)
May 01, 2012 2.107 2.142 2.107 2.139 20,840 +0.02(+0.83%)
Apr 30, 2012 2.125 2.125 2.122 2.122 44,806 -0.00(-0.08%)
Apr 27, 2012 2.136 2.139 2.117 2.123 22,949 -0.01(-0.52%)
Apr 26, 2012 2.125 2.134 2.122 2.134 20,461 +0.01(+0.48%)
Apr 25, 2012 2.098 2.124 2.081 2.124 14,066 +0.01(+0.65%)
Apr 24, 2012 2.130 2.130 2.101 2.110 25,809 -0.00(-0.11%)
Apr 23, 2012 2.125 2.125 2.104 2.113 8,845 +0.00(+0.14%)
Apr 20, 2012 2.154 2.154 2.110 2.110 24,484 -0.01(-0.69%)
Apr 19, 2012 2.127 2.127 2.111 2.125 10,278 -0.02(-0.96%)
Apr 18, 2012 2.151 2.160 2.125 2.145 27,764 -0.00(-0.19%)
Apr 17, 2012 2.125 2.149 2.125 2.149 24,392 +0.02(+1.16%)
Apr 16, 2012 2.154 2.154 2.125 2.125 18,564 -0.04(-1.63%)
Apr 13, 2012 2.133 2.165 2.133 2.160 27,300 +0.02(+0.71%)
Apr 12, 2012 2.125 2.154 2.110 2.144 14,673 +0.02(+0.94%)
Apr 11, 2012 2.127 2.139 2.125 2.125 4,726 -0.01(-0.40%)
Apr 10, 2012 2.139 2.142 2.125 2.133 45,997 -0.02(-0.83%)
Apr 09, 2012 2.151 2.151 2.125 2.151 64,937 -0.01(-0.68%)
Apr 05, 2012 2.159 2.168 2.144 2.166 23,341 +0.01(+0.41%)
Apr 04, 2012 2.180 2.183 2.145 2.157 41,295 -0.03(-1.21%)
Apr 03, 2012 2.166 2.202 2.157 2.183 18,427 -0.00(-0.13%)
Apr 02, 2012 2.168 2.195 2.125 2.186 78,897 +0.04(+1.64%)
Mar 30, 2012 2.171 2.177 2.139 2.151 34,360 -0.02(-1.08%)
Mar 29, 2012 2.189 2.189 2.154 2.174 70,871 -0.00(-0.19%)
Mar 28, 2012 2.201 2.201 2.168 2.178 76,853 +0.01(+0.46%)
Mar 27, 2012 2.198 2.198 2.154 2.168 125,110 -0.03(-1.33%)
Mar 26, 2012 2.242 2.242 2.130 2.198 736,097 +0.12(+6.02%)
Mar 23, 2012 2.045 2.081 2.043 2.073 16,868 +0.00(+0.20%)
Mar 22, 2012 2.031 2.069 2.031 2.069 7,848 -0.02(-0.83%)
Mar 21, 2012 2.042 2.086 2.042 2.086 7,255 +0.01(+0.41%)
Mar 20, 2012 2.037 2.083 2.037 2.078 47,116 +0.01(+0.28%)
Mar 19, 2012 2.060 2.072 2.060 2.072 6,282 -0.00(-0.00%)
Mar 16, 2012 2.048 2.075 2.034 2.072 10,920 -0.01(-0.42%)
Mar 15, 2012 2.060 2.081 2.057 2.081 33,691 +0.04(+1.76%)
Mar 14, 2012 2.051 2.063 2.013 2.045 43,851 -0.01(-0.47%)
Mar 13, 2012 2.034 2.057 2.031 2.054 21,949 +0.03(+1.59%)
Mar 09, 2012 2.022 2.022 2.022 2.022 0 +0.01(+0.29%)
Mar 08, 2012 2.007 2.019 1.978 2.016 10,920 +0.02(+1.18%)
Mar 07, 2012 1.978 1.999 1.967 1.993 14,127 +0.01(+0.74%)
Mar 06, 2012 1.981 1.992 1.881 1.978 42,506 -0.03(-1.60%)
Mar 05, 2012 2.028 2.028 1.978 2.010 19,881 -0.03(-1.58%)
Mar 02, 2012 2.034 2.042 2.034 2.042 14,441 +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.