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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 2.162 2.163 2.150 2.162 48,604 -0.02(-1.01%)
Jul 30, 2012 2.181 2.187 2.159 2.184 45,499 -0.01(-0.44%)
Jul 27, 2012 2.203 2.203 2.175 2.193 35,975 +0.01(+0.43%)
Jul 26, 2012 2.144 2.193 2.124 2.184 174,939 +0.06(+2.93%)
Jul 25, 2012 2.109 2.140 2.109 2.122 19,972 +0.00(+0.00%)
Jul 24, 2012 2.118 2.122 2.104 2.122 39,048 -0.01(-0.44%)
Jul 23, 2012 2.122 2.131 2.100 2.131 74,696 +0.00(+0.18%)
Jul 20, 2012 2.147 2.153 2.127 2.127 70,261 -0.03(-1.61%)
Jul 19, 2012 2.187 2.187 2.162 2.162 77,390 -0.04(-1.68%)
Jul 18, 2012 2.190 2.209 2.190 2.199 21,869 +0.02(+1.04%)
Jul 17, 2012 2.165 2.177 2.165 2.177 54,961 +0.01(+0.58%)
Jul 16, 2012 2.172 2.172 2.162 2.164 11,265 -0.01(-0.66%)
Jul 13, 2012 2.147 2.185 2.147 2.178 25,703 +0.02(+0.80%)
Jul 12, 2012 2.144 2.161 2.131 2.161 12,856 -0.01(-0.52%)
Jul 11, 2012 2.172 2.172 2.147 2.172 26,111 +0.01(+0.61%)
Jul 10, 2012 2.178 2.184 2.134 2.159 20,673 -0.02(-0.86%)
Jul 09, 2012 2.169 2.178 2.162 2.178 31,347 +0.02(+0.71%)
Jul 06, 2012 2.147 2.165 2.144 2.162 57,423 -0.03(-1.27%)
Jul 05, 2012 2.178 2.190 2.178 2.190 58,086 -0.00(-0.00%)
Jul 03, 2012 2.169 2.190 2.162 2.190 64,626 +0.02(+1.00%)
Jul 02, 2012 2.150 2.169 2.144 2.169 62,058 +0.00(+0.07%)
Jun 29, 2012 2.147 2.169 2.146 2.167 103,829 +0.02(+1.07%)
Jun 28, 2012 2.094 2.147 2.091 2.144 93,184 +0.00(+0.13%)
Jun 27, 2012 2.128 2.144 2.119 2.141 50,510 +0.01(+0.61%)
Jun 26, 2012 2.109 2.131 2.106 2.128 19,943 +0.03(+1.33%)
Jun 25, 2012 2.085 2.100 2.081 2.100 50,529 -0.05(-2.44%)
Jun 22, 2012 2.125 2.153 2.122 2.153 15,013 +0.01(+0.28%)
Jun 21, 2012 2.144 2.178 2.144 2.147 12,316 -0.03(-1.23%)
Jun 20, 2012 2.162 2.178 2.156 2.174 9,391 -0.00(-0.20%)
Jun 19, 2012 2.147 2.178 2.142 2.178 136,607 +0.04(+1.89%)
Jun 18, 2012 2.085 2.137 2.081 2.137 76,814 -0.03(-1.43%)
Jun 15, 2012 2.141 2.172 2.141 2.169 29,763 +0.02(+1.01%)
Jun 14, 2012 2.127 2.148 2.124 2.147 37,287 +0.00(+0.16%)
Jun 13, 2012 2.109 2.143 2.109 2.143 3,535 +0.01(+0.57%)
Jun 12, 2012 2.116 2.134 2.116 2.131 12,801 +0.02(+0.97%)
Jun 11, 2012 2.141 2.147 2.103 2.111 13,409 -0.03(-1.37%)
Jun 08, 2012 2.100 2.140 2.100 2.140 3,227 +0.01(+0.70%)
Jun 07, 2012 2.128 2.144 2.113 2.125 17,063 +0.00(+0.16%)
Jun 06, 2012 2.094 2.122 2.094 2.122 76,753 +0.04(+1.78%)
Jun 05, 2012 2.035 2.106 2.035 2.085 30,463 +0.05(+2.29%)
Jun 04, 2012 2.060 2.069 2.022 2.038 129,835 -0.02(-1.06%)
Jun 01, 2012 2.094 2.094 2.041 2.060 67,526 -0.06(-2.88%)
May 31, 2012 2.119 2.121 2.100 2.121 26,683 -0.02(-0.73%)
May 30, 2012 2.156 2.156 2.134 2.136 2,571 -0.04(-1.63%)
May 29, 2012 2.147 2.178 2.128 2.172 5,756 +0.04(+2.05%)
May 25, 2012 2.134 2.134 2.109 2.128 14,283 +0.00(+0.15%)
May 24, 2012 2.144 2.144 2.116 2.125 17,102 -0.03(-1.44%)
May 23, 2012 2.131 2.156 2.131 2.156 9,176 +0.00(+0.00%)
May 22, 2012 2.147 2.156 2.128 2.156 34,188 +0.01(+0.43%)
May 21, 2012 2.128 2.147 2.118 2.147 6,749 +0.03(+1.29%)
May 18, 2012 2.169 2.169 2.116 2.119 46,155 -0.05(-2.25%)
May 17, 2012 2.181 2.181 2.168 2.168 7,964 -0.02(-0.73%)
May 15, 2012 2.200 2.184 2.184 2.184 13,499 -0.01(-0.57%)
May 14, 2012 2.209 2.209 2.193 2.197 41,462 -0.02(-0.70%)
May 11, 2012 2.225 2.256 2.212 2.212 11,133 -0.01(-0.56%)
May 10, 2012 2.209 2.225 2.209 2.225 7,370 +0.02(+0.85%)
May 09, 2012 2.200 2.225 2.200 2.206 10,606 -0.02(-0.81%)
May 08, 2012 2.225 2.225 2.193 2.224 82,266 -0.01(-0.45%)
May 07, 2012 2.215 2.234 2.206 2.234 9,790 -0.01(-0.28%)
May 04, 2012 2.259 2.259 2.209 2.240 29,296 -0.01(-0.28%)
May 03, 2012 2.249 2.256 2.240 2.246 9,481 -0.02(-0.96%)
May 02, 2012 2.243 2.268 2.243 2.268 34,391 -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.