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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2012 1.940 1.949 1.919 1.936 51,720 +0.01(+0.55%)
Jan 30, 2012 1.928 1.960 1.914 1.925 19,236 -0.04(-1.79%)
Jan 27, 2012 1.969 1.970 1.934 1.960 49,178 -0.01(-0.33%)
Jan 26, 2012 1.946 1.970 1.943 1.967 31,023 +0.02(+1.08%)
Jan 25, 2012 1.937 1.946 1.934 1.946 41,438 +0.01(+0.45%)
Jan 24, 2012 1.940 1.963 1.934 1.937 49,652 -0.02(-0.96%)
Jan 23, 2012 1.946 1.960 1.934 1.956 32,497 +0.02(+0.97%)
Jan 20, 2012 1.934 1.963 1.934 1.937 19,942 -0.01(-0.48%)
Jan 19, 2012 1.940 1.949 1.934 1.946 41,291 +0.01(+0.64%)
Jan 18, 2012 1.911 1.934 1.911 1.934 30,852 -0.01(-0.30%)
Jan 17, 2012 1.940 1.943 1.902 1.940 13,547 +0.01(+0.30%)
Jan 13, 2012 1.934 1.934 1.908 1.934 49,413 -0.01(-0.30%)
Jan 12, 2012 1.934 1.946 1.914 1.940 15,987 +0.02(+0.79%)
Jan 11, 2012 1.914 1.925 1.911 1.925 9,005 -0.04(-1.82%)
Jan 10, 2012 1.940 1.963 1.940 1.960 20,611 +0.04(+2.14%)
Jan 09, 2012 1.896 1.943 1.884 1.919 30,702 +0.00(+0.00%)
Jan 06, 2012 1.893 1.919 1.890 1.919 6,825 +0.02(+0.96%)
Jan 05, 2012 1.881 1.905 1.881 1.901 30,607 -0.00(-0.03%)
Jan 04, 2012 1.902 1.905 1.881 1.902 28,549 +0.02(+1.12%)
Dec 30, 2011 1.861 1.881 1.864 1.881 32,091 +0.02(+1.07%)
Dec 29, 2011 1.852 1.894 1.829 1.861 40,476 -0.01(-0.31%)
Dec 28, 2011 1.875 1.899 1.861 1.867 58,412 -0.02(-1.24%)
Dec 27, 2011 1.870 1.911 1.861 1.890 84,999 -0.01(-0.77%)
Dec 23, 2011 1.902 1.911 1.867 1.905 103,567 +0.04(+2.30%)
Dec 21, 2011 1.899 1.899 1.841 1.862 50,003 +0.02(+1.18%)
Dec 20, 2011 1.837 1.842 1.831 1.840 22,277 +0.02(+1.00%)
Dec 19, 2011 1.826 1.829 1.820 1.822 38,561 -0.02(-1.11%)
Dec 16, 2011 1.814 1.852 1.814 1.843 18,427 +0.04(+2.24%)
Dec 15, 2011 1.805 1.808 1.802 1.802 61,418 -0.00(-0.00%)
Dec 14, 2011 1.834 1.834 1.788 1.802 74,942 -0.02(-1.12%)
Dec 13, 2011 1.837 1.890 1.820 1.823 64,739 -0.02(-1.22%)
Dec 12, 2011 1.877 1.877 1.842 1.845 79,626 -0.09(-4.50%)
Dec 09, 2011 1.909 1.946 1.889 1.932 24,472 -0.00(-0.18%)
Dec 07, 2011 1.918 1.936 1.936 1.936 27,919 -0.02(-0.86%)
Dec 06, 2011 1.909 1.952 1.894 1.952 61,178 +0.04(+1.92%)
Dec 05, 2011 1.897 1.918 1.886 1.916 68,214 +0.02(+1.09%)
Dec 02, 2011 1.883 1.897 1.883 1.895 38,260 +0.01(+0.62%)
Dec 01, 2011 1.834 1.890 1.834 1.883 19,633 +0.04(+2.08%)
Nov 30, 2011 1.816 1.851 1.816 1.845 32,400 +0.06(+3.08%)
Nov 29, 2011 1.802 1.807 1.790 1.790 16,900 -0.01(-0.48%)
Nov 28, 2011 1.802 1.802 1.799 1.799 7,583 +0.00(+0.00%)
Nov 25, 2011 1.773 1.799 1.773 1.799 6,786 +0.01(+0.81%)
Nov 23, 2011 1.784 1.784 1.773 1.784 3,791 +0.00(+0.00%)
Nov 22, 2011 1.796 1.839 1.784 1.784 65,835 -0.02(-1.28%)
Nov 21, 2011 1.897 1.903 1.807 1.807 71,867 -0.10(-5.32%)
Nov 18, 2011 1.906 1.950 1.900 1.909 29,577 -0.01(-0.57%)
Nov 17, 2011 1.944 1.952 1.906 1.920 17,013 -0.05(-2.39%)
Nov 16, 2011 1.926 1.970 1.923 1.967 57,225 +0.00(+0.00%)
Nov 15, 2011 1.923 1.967 1.900 1.967 30,977 +0.00(+0.00%)
Nov 14, 2011 1.981 1.981 1.958 1.967 19,002 -0.01(-0.41%)
Nov 11, 2011 1.955 2.002 1.955 1.975 82,467 +0.07(+3.62%)
Nov 10, 2011 1.886 1.935 1.886 1.906 44,047 +0.03(+1.86%)
Nov 09, 2011 1.871 1.885 1.723 1.871 49,849 -0.09(-4.39%)
Nov 08, 2011 1.955 1.999 1.903 1.957 101,952 -0.00(-0.03%)
Nov 07, 2011 1.967 1.999 1.915 1.958 31,539 -0.01(-0.47%)
Nov 04, 2011 1.990 1.990 1.964 1.967 1,034 +0.05(+2.40%)
Nov 03, 2011 1.909 1.921 1.900 1.921 14,476 +0.02(+1.07%)
Nov 02, 2011 1.947 1.947 1.892 1.901 21,715 -0.00(-0.12%)
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.