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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 12:18 PM 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 (%)
Jan 31, 2014 2.739 2.791 2.734 2.791 41,811 +0.03(+1.05%)
Jan 30, 2014 2.717 2.810 2.707 2.762 80,095 +0.02(+0.63%)
Jan 29, 2014 2.756 2.756 2.693 2.745 3,549 -0.03(-1.03%)
Jan 28, 2014 2.741 2.773 2.724 2.773 9,964 +0.01(+0.53%)
Jan 27, 2014 2.733 2.766 2.717 2.759 51,343 +0.04(+1.39%)
Jan 24, 2014 2.762 2.793 2.721 2.721 43,507 -0.08(-2.83%)
Jan 23, 2014 2.804 2.804 2.797 2.800 7,925 -0.03(-0.98%)
Jan 22, 2014 2.807 2.835 2.807 2.828 15,758 -0.01(-0.24%)
Jan 21, 2014 2.897 2.900 2.835 2.835 44,977 -0.02(-0.84%)
Jan 17, 2014 2.859 2.859 2.859 2.859 8,989 +0.03(+0.97%)
Jan 16, 2014 2.824 2.831 2.824 2.831 4,309 +0.01(+0.46%)
Jan 15, 2014 2.828 2.828 2.814 2.818 22,949 -0.01(-0.34%)
Jan 14, 2014 2.828 2.828 2.828 2.828 1,093 +0.00(+0.12%)
Jan 13, 2014 2.897 2.897 2.804 2.824 51,403 -0.02(-0.73%)
Jan 10, 2014 2.845 2.845 2.800 2.845 13,661 +0.01(+0.49%)
Jan 09, 2014 2.832 2.859 2.828 2.831 107,236 -0.02(-0.61%)
Jan 08, 2014 2.800 2.852 2.797 2.848 150,810 +0.04(+1.60%)
Jan 07, 2014 2.831 2.831 2.786 2.804 77,813 +0.03(+1.12%)
Jan 06, 2014 2.817 2.817 2.769 2.772 32,075 -0.02(-0.64%)
Jan 03, 2014 2.769 2.845 2.766 2.790 69,513 +0.00(+0.16%)
Jan 02, 2014 2.776 3.100 2.776 2.786 39,563 +0.01(+0.36%)
Dec 31, 2013 2.779 2.776 2.776 2.776 19,139 +0.00(+0.00%)
Dec 30, 2013 2.779 2.783 2.742 2.776 46,073 +0.01(+0.50%)
Dec 27, 2013 2.759 2.773 2.759 2.762 7,223 +0.00(+0.00%)
Dec 26, 2013 2.759 2.769 2.755 2.762 16,999 +0.00(+0.00%)
Dec 24, 2013 2.762 2.762 2.762 2.762 759 +0.01(+0.25%)
Dec 23, 2013 2.766 2.766 2.738 2.755 28,480 +0.02(+0.68%)
Dec 20, 2013 2.762 2.762 2.737 2.737 2,415 +0.01(+0.20%)
Dec 19, 2013 2.717 2.740 2.697 2.731 10,558 +0.03(+1.02%)
Dec 18, 2013 2.704 2.738 2.672 2.704 50,069 +0.03(+1.03%)
Dec 17, 2013 2.659 2.686 2.659 2.676 25,522 -0.00(-0.13%)
Dec 16, 2013 2.655 2.683 2.655 2.679 109,764 +0.01(+0.52%)
Dec 13, 2013 2.648 2.669 2.648 2.666 21,152 +0.00(+0.00%)
Dec 12, 2013 2.659 2.666 2.638 2.666 38,241 +0.01(+0.52%)
Dec 11, 2013 2.690 2.690 2.624 2.652 49,722 -0.04(-1.41%)
Dec 10, 2013 2.683 2.759 2.652 2.690 19,496 +0.01(+0.26%)
Dec 09, 2013 2.690 2.700 2.676 2.683 8,090 -0.02(-0.64%)
Dec 06, 2013 2.683 2.745 2.683 2.700 0 -0.01(-0.25%)
Dec 05, 2013 2.708 2.708 2.704 2.707 0 +0.00(+0.00%)
Dec 04, 2013 2.741 2.759 2.676 2.707 0 +0.02(+0.77%)
Dec 03, 2013 2.662 2.707 2.659 2.686 0 -0.00(-0.11%)
Dec 02, 2013 2.680 2.707 2.680 2.689 0 -0.01(-0.22%)
Nov 29, 2013 2.698 2.716 2.665 2.695 0 +0.02(+0.90%)
Nov 27, 2013 2.671 2.685 2.671 2.671 0 -0.02(-0.67%)
Nov 26, 2013 2.686 2.692 2.671 2.689 0 +0.02(+0.56%)
Nov 25, 2013 2.683 2.698 2.674 2.674 0 -0.02(-0.89%)
Nov 22, 2013 2.698 2.698 2.653 2.698 0 +0.00(+0.09%)
Nov 21, 2013 2.656 2.696 2.656 2.696 0 -0.00(-0.09%)
Nov 20, 2013 2.674 2.698 2.647 2.698 0 +0.02(+0.79%)
Nov 19, 2013 2.683 2.683 2.677 2.677 0 -0.01(-0.22%)
Nov 18, 2013 2.662 2.701 2.662 2.683 0 +0.01(+0.34%)
Nov 15, 2013 2.668 2.674 2.653 2.674 0 +0.04(+1.36%)
Nov 14, 2013 2.644 2.653 2.614 2.638 0 -0.01(-0.20%)
Nov 13, 2013 2.629 2.647 2.626 2.644 0 -0.00(-0.14%)
Nov 12, 2013 2.692 2.692 2.626 2.647 0 -0.01(-0.33%)
Nov 11, 2013 2.602 2.659 2.602 2.656 0 +0.04(+1.72%)
Nov 08, 2013 2.572 2.635 2.566 2.611 0 +0.00(+0.12%)
Nov 07, 2013 2.647 2.647 2.608 2.608 0 -0.05(-2.00%)
Nov 06, 2013 2.596 2.674 2.596 2.661 0 +0.00(+0.09%)
Nov 05, 2013 2.635 2.659 2.635 2.659 0 -0.00(-0.10%)
Nov 04, 2013 2.653 2.665 2.650 2.662 0 +0.00(+0.09%)
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.