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 (%)
Dec 31, 2014 3.362 3.249 3.249 3.249 2,566,313 -0.07(-2.20%)
Dec 30, 2014 3.446 3.655 3.293 3.322 2,947,071 -0.08(-2.36%)
Dec 29, 2014 3.348 3.618 3.289 3.402 4,384,760 -0.11(-3.02%)
Dec 26, 2014 3.947 4.093 3.472 3.508 7,385,820 -0.37(-9.56%)
Dec 24, 2014 4.628 3.879 3.879 3.879 7,757,862 -0.99(-20.33%)
Dec 23, 2014 4.517 4.879 4.224 4.869 18,310,386 +0.61(+14.42%)
Dec 22, 2014 3.945 5.162 3.766 4.255 32,494,344 +0.23(+5.74%)
Dec 19, 2014 3.345 4.086 3.224 4.024 22,754,196 +0.85(+26.85%)
Dec 18, 2014 3.255 3.359 3.052 3.172 15,139,718 +0.14(+4.78%)
Dec 17, 2014 2.500 3.462 2.441 3.028 70,594,784 +0.68(+28.93%)
Dec 16, 2014 2.397 2.397 2.348 2.348 172,785 -0.04(-1.59%)
Dec 15, 2014 2.393 2.431 2.372 2.386 353,120 -0.01(-0.43%)
Dec 12, 2014 2.417 2.417 2.390 2.397 31,609 -0.04(-1.56%)
Dec 11, 2014 2.414 2.466 2.414 2.435 42,225 +0.02(+0.86%)
Dec 10, 2014 2.431 2.459 2.414 2.414 59,950 -0.02(-0.99%)
Dec 09, 2014 2.435 2.455 2.417 2.438 81,786 -0.02(-0.70%)
Dec 08, 2014 2.393 2.472 2.393 2.455 95,926 -0.04(-1.52%)
Dec 05, 2014 2.459 2.500 2.455 2.493 85,289 +0.06(+2.26%)
Dec 04, 2014 2.455 2.455 2.414 2.438 172,347 +0.00(+0.00%)
Dec 03, 2014 2.483 2.483 2.438 2.438 144,569 +0.01(+0.28%)
Dec 02, 2014 2.507 2.507 2.431 2.431 168,522 -0.03(-1.40%)
Dec 01, 2014 2.559 2.559 2.466 2.466 247,513 -0.12(-4.54%)
Nov 28, 2014 2.586 2.586 2.569 2.583 59,120 -0.00(-0.13%)
Nov 26, 2014 2.579 2.586 2.586 2.586 61,188 +0.01(+0.40%)
Nov 25, 2014 2.583 2.583 2.569 2.576 27,555 +0.00(+0.00%)
Nov 24, 2014 2.545 2.579 2.545 2.576 77,352 +0.02(+0.67%)
Nov 21, 2014 2.566 2.600 2.559 2.559 34,166 +0.00(+0.00%)
Nov 20, 2014 2.555 2.586 2.552 2.559 28,714 -0.01(-0.27%)
Nov 19, 2014 2.572 2.572 2.566 2.566 5,222 -0.02(-0.80%)
Nov 18, 2014 2.583 2.590 2.576 2.586 45,230 +0.00(+0.13%)
Nov 17, 2014 2.579 2.586 2.559 2.583 21,595 +0.01(+0.40%)
Nov 14, 2014 2.572 2.600 2.572 2.572 11,701 -0.01(-0.53%)
Nov 13, 2014 2.604 2.604 2.586 2.586 19,670 -0.01(-0.53%)
Nov 12, 2014 2.590 2.604 2.572 2.600 14,203 +0.01(+0.53%)
Nov 11, 2014 2.583 2.586 2.568 2.586 33,244 +0.02(+0.81%)
Nov 10, 2014 2.559 2.600 2.559 2.566 48,892 -0.02(-0.93%)
Nov 07, 2014 2.586 2.597 2.569 2.590 9,424 +0.00(+0.17%)
Nov 06, 2014 2.586 2.593 2.584 2.585 6,191 +0.01(+0.50%)
Nov 05, 2014 2.572 2.576 2.569 2.572 28,364 -0.00(-0.13%)
Nov 04, 2014 2.559 2.583 2.545 2.576 65,894 +0.02(+0.67%)
Nov 03, 2014 2.579 2.586 2.559 2.559 104,223 -0.02(-0.87%)
Oct 31, 2014 2.586 2.586 2.552 2.581 51,441 +0.06(+2.53%)
Oct 30, 2014 2.490 2.531 2.483 2.517 102,039 +0.01(+0.27%)
Oct 29, 2014 2.521 2.555 2.510 2.510 16,839 -0.01(-0.55%)
Oct 28, 2014 2.497 2.524 2.486 2.524 37,928 +0.03(+1.11%)
Oct 27, 2014 2.476 2.504 2.504 2.497 30,837 -0.01(-0.28%)
Oct 24, 2014 2.469 2.504 2.461 2.504 61,863 +0.03(+1.40%)
Oct 23, 2014 2.435 2.497 2.435 2.469 136,835 +0.04(+1.56%)
Oct 22, 2014 2.410 2.438 2.410 2.431 157,033 +0.04(+1.73%)
Oct 21, 2014 2.369 2.393 2.355 2.390 76,102 +0.04(+1.91%)
Oct 20, 2014 2.345 2.376 2.328 2.345 197,565 +0.00(+0.15%)
Oct 17, 2014 2.328 2.328 2.293 2.341 92,762 +0.05(+2.11%)
Oct 16, 2014 2.207 2.352 2.207 2.293 75,621 +0.07(+3.10%)
Oct 15, 2014 2.276 2.307 2.200 2.224 125,177 -0.10(-4.44%)
Oct 14, 2014 2.383 2.383 2.314 2.328 60,553 -0.02(-0.74%)
Oct 13, 2014 2.404 2.407 2.345 2.345 34,581 -0.06(-2.58%)
Oct 10, 2014 2.452 2.452 2.393 2.407 24,286 -0.02(-0.85%)
Oct 09, 2014 2.476 2.493 2.419 2.428 63,296 -0.07(-2.63%)
Oct 08, 2014 2.448 2.497 2.424 2.493 133,892 +0.04(+1.49%)
Oct 07, 2014 2.517 2.517 2.404 2.457 140,843 -0.22(-8.19%)
Oct 06, 2014 2.755 2.755 2.676 2.676 41,384 -0.05(-1.77%)
Oct 03, 2014 2.710 2.724 2.690 2.724 34,468 +0.03(+1.24%)
Oct 02, 2014 2.731 2.739 2.631 2.691 71,384 -0.03(-1.23%)
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.