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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 2.132 2.134 2.113 2.134 26,516 -0.02(-0.73%)
May 30, 2012 2.170 2.170 2.148 2.150 2,555 -0.04(-1.63%)
May 29, 2012 2.160 2.192 2.141 2.185 5,720 +0.04(+2.05%)
May 25, 2012 2.148 2.148 2.123 2.141 14,194 +0.00(+0.15%)
May 24, 2012 2.157 2.157 2.129 2.138 16,995 -0.03(-1.44%)
May 23, 2012 2.145 2.170 2.145 2.170 9,118 +0.00(+0.00%)
May 22, 2012 2.160 2.170 2.141 2.170 33,974 +0.01(+0.43%)
May 21, 2012 2.141 2.160 2.132 2.160 6,707 +0.03(+1.29%)
May 18, 2012 2.182 2.182 2.129 2.133 45,866 -0.05(-2.25%)
May 17, 2012 2.195 2.195 2.182 2.182 7,914 -0.02(-0.73%)
May 15, 2012 2.213 2.198 2.198 2.198 13,414 -0.01(-0.57%)
May 14, 2012 2.223 2.223 2.207 2.210 41,203 -0.02(-0.70%)
May 11, 2012 2.239 2.270 2.226 2.226 11,064 -0.01(-0.56%)
May 10, 2012 2.223 2.239 2.223 2.239 7,323 +0.02(+0.84%)
May 09, 2012 2.213 2.239 2.213 2.220 10,540 -0.02(-0.81%)
May 08, 2012 2.239 2.239 2.207 2.238 81,751 -0.01(-0.45%)
May 07, 2012 2.229 2.248 2.220 2.248 9,729 -0.01(-0.28%)
May 04, 2012 2.273 2.273 2.223 2.254 29,113 -0.01(-0.28%)
May 03, 2012 2.264 2.271 2.254 2.260 9,422 -0.02(-0.96%)
May 02, 2012 2.257 2.282 2.257 2.282 34,176 -0.00(-0.14%)
May 01, 2012 2.251 2.289 2.251 2.286 19,505 +0.02(+0.83%)
Apr 30, 2012 2.270 2.270 2.267 2.267 41,937 -0.00(-0.08%)
Apr 27, 2012 2.282 2.286 2.262 2.269 21,479 -0.01(-0.52%)
Apr 26, 2012 2.270 2.280 2.267 2.280 19,151 +0.01(+0.48%)
Apr 25, 2012 2.242 2.270 2.223 2.270 13,165 +0.01(+0.65%)
Apr 24, 2012 2.276 2.276 2.245 2.255 24,156 -0.00(-0.11%)
Apr 23, 2012 2.270 2.270 2.248 2.257 8,278 +0.00(+0.14%)
Apr 20, 2012 2.301 2.301 2.254 2.254 22,917 -0.02(-0.69%)
Apr 19, 2012 2.273 2.273 2.255 2.270 9,620 -0.02(-0.96%)
Apr 18, 2012 2.298 2.307 2.270 2.292 25,986 -0.00(-0.19%)
Apr 17, 2012 2.270 2.296 2.270 2.296 22,830 +0.03(+1.16%)
Apr 16, 2012 2.301 2.301 2.270 2.270 17,375 -0.04(-1.63%)
Apr 13, 2012 2.279 2.313 2.279 2.307 25,552 +0.02(+0.71%)
Apr 12, 2012 2.270 2.301 2.254 2.291 13,734 +0.02(+0.94%)
Apr 11, 2012 2.273 2.285 2.270 2.270 4,423 -0.01(-0.40%)
Apr 10, 2012 2.286 2.289 2.270 2.279 43,052 -0.02(-0.83%)
Apr 09, 2012 2.298 2.298 2.270 2.298 60,779 -0.02(-0.68%)
Apr 05, 2012 2.307 2.317 2.291 2.314 21,847 +0.01(+0.41%)
Apr 04, 2012 2.329 2.332 2.292 2.304 38,650 -0.03(-1.21%)
Apr 03, 2012 2.314 2.353 2.304 2.332 17,247 -0.00(-0.13%)
Apr 02, 2012 2.317 2.345 2.270 2.336 73,846 +0.04(+1.63%)
Mar 30, 2012 2.320 2.326 2.286 2.298 32,160 -0.03(-1.08%)
Mar 29, 2012 2.339 2.339 2.301 2.323 66,333 -0.00(-0.19%)
Mar 28, 2012 2.351 2.351 2.317 2.327 71,932 +0.01(+0.46%)
Mar 27, 2012 2.348 2.348 2.301 2.317 117,099 -0.03(-1.33%)
Mar 26, 2012 2.395 2.395 2.276 2.348 688,965 +0.13(+6.02%)
Mar 23, 2012 2.185 2.223 2.183 2.215 15,788 +0.00(+0.20%)
Mar 22, 2012 2.170 2.210 2.170 2.210 7,346 -0.02(-0.83%)
Mar 21, 2012 2.182 2.229 2.182 2.229 6,790 +0.01(+0.41%)
Mar 20, 2012 2.176 2.226 2.176 2.220 44,099 +0.01(+0.28%)
Mar 19, 2012 2.201 2.213 2.201 2.213 5,880 -0.00(-0.00%)
Mar 16, 2012 2.188 2.217 2.173 2.213 10,220 -0.01(-0.42%)
Mar 15, 2012 2.201 2.223 2.198 2.223 31,534 +0.04(+1.76%)
Mar 14, 2012 2.192 2.204 2.151 2.184 41,043 -0.01(-0.47%)
Mar 13, 2012 2.173 2.198 2.170 2.195 20,544 +0.03(+1.59%)
Mar 09, 2012 2.160 2.160 2.160 2.160 0 +0.01(+0.29%)
Mar 08, 2012 2.145 2.157 2.113 2.154 10,220 +0.03(+1.18%)
Mar 07, 2012 2.113 2.135 2.102 2.129 13,223 +0.02(+0.74%)
Mar 06, 2012 2.116 2.129 2.010 2.113 39,784 -0.03(-1.60%)
Mar 05, 2012 2.167 2.167 2.113 2.148 18,608 -0.03(-1.58%)
Mar 02, 2012 2.173 2.182 2.173 2.182 13,517 +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.