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 (%)
Mar 31, 2014 2.978 2.978 2.974 2.974 24,397 +0.00(+0.12%)
Mar 28, 2014 2.945 2.982 2.943 2.971 52,720 +0.03(+0.98%)
Mar 27, 2014 2.942 2.992 2.924 2.942 253,912 -0.03(-0.97%)
Mar 26, 2014 2.931 3.076 2.905 2.971 682,187 +0.04(+1.37%)
Mar 25, 2014 2.916 2.931 2.916 2.931 2,746 +0.00(+0.00%)
Mar 24, 2014 2.931 2.931 2.925 2.931 11,451 -0.02(-0.62%)
Mar 21, 2014 2.938 2.956 2.918 2.949 17,030 +0.02(+0.63%)
Mar 20, 2014 2.912 2.930 2.912 2.930 2,491 -0.00(-0.01%)
Mar 19, 2014 2.912 2.931 2.912 2.931 20,175 +0.02(+0.75%)
Mar 18, 2014 2.894 2.909 2.894 2.909 8,946 +0.03(+0.89%)
Mar 17, 2014 2.876 2.887 2.876 2.883 18,425 +0.02(+0.64%)
Mar 14, 2014 2.894 2.894 2.854 2.865 10,682 +0.01(+0.37%)
Mar 13, 2014 2.854 2.872 2.854 2.855 26,378 -0.01(-0.49%)
Mar 12, 2014 2.840 2.875 2.840 2.869 67,410 -0.01(-0.25%)
Mar 11, 2014 2.882 2.898 2.876 2.876 9,910 -0.01(-0.50%)
Mar 10, 2014 2.909 2.909 2.861 2.891 38,118 -0.01(-0.38%)
Mar 07, 2014 2.912 2.912 2.897 2.901 16,865 -0.00(-0.00%)
Mar 06, 2014 2.923 2.927 2.901 2.901 26,076 -0.01(-0.37%)
Mar 05, 2014 2.912 2.920 2.912 2.912 6,628 -0.00(-0.12%)
Mar 04, 2014 2.851 2.931 2.851 2.916 48,726 +0.05(+1.78%)
Mar 03, 2014 2.898 2.927 2.851 2.865 14,168 -0.04(-1.38%)
Feb 28, 2014 2.901 2.920 2.898 2.905 10,718 +0.00(+0.13%)
Feb 27, 2014 2.894 2.912 2.891 2.901 3,837 +0.00(+0.13%)
Feb 26, 2014 2.858 2.906 2.858 2.898 36,209 +0.00(+0.13%)
Feb 25, 2014 2.934 2.934 2.891 2.894 19,890 -0.06(-2.09%)
Feb 24, 2014 2.956 2.967 2.938 2.956 35,621 +0.01(+0.20%)
Feb 21, 2014 2.971 2.971 2.935 2.950 2,323 +0.02(+0.80%)
Feb 20, 2014 2.847 2.952 2.847 2.927 26,205 +0.08(+2.81%)
Feb 19, 2014 2.901 2.916 2.843 2.847 10,822 -0.10(-3.46%)
Feb 18, 2014 2.960 2.960 2.875 2.949 18,914 +0.01(+0.50%)
Feb 14, 2014 2.931 2.934 2.934 2.934 14,283 +0.00(+0.12%)
Feb 13, 2014 2.905 2.931 2.905 2.931 18,088 +0.02(+0.75%)
Feb 12, 2014 2.909 2.911 2.905 2.909 13,308 +0.00(+0.13%)
Feb 11, 2014 2.858 2.982 2.854 2.905 76,431 +0.07(+2.57%)
Feb 10, 2014 2.840 2.858 2.825 2.832 10,753 -0.01(-0.26%)
Feb 07, 2014 2.836 2.840 2.836 2.840 14,591 +0.00(+0.13%)
Feb 06, 2014 2.821 2.850 2.796 2.836 9,116 -0.00(-0.13%)
Feb 05, 2014 2.851 2.851 2.760 2.840 75,901 -0.01(-0.26%)
Feb 04, 2014 2.832 2.847 2.814 2.847 13,237 -0.01(-0.38%)
Feb 03, 2014 2.916 2.931 2.832 2.858 28,130 -0.09(-3.02%)
Jan 31, 2014 2.892 2.947 2.886 2.947 39,604 +0.03(+1.05%)
Jan 30, 2014 2.869 2.967 2.858 2.916 75,868 +0.02(+0.63%)
Jan 29, 2014 2.909 2.909 2.843 2.898 3,362 -0.03(-1.03%)
Jan 28, 2014 2.894 2.928 2.876 2.928 9,438 +0.02(+0.53%)
Jan 27, 2014 2.885 2.920 2.869 2.912 48,633 +0.04(+1.39%)
Jan 24, 2014 2.916 2.949 2.872 2.872 41,211 -0.08(-2.83%)
Jan 23, 2014 2.960 2.960 2.952 2.956 7,507 -0.03(-0.98%)
Jan 22, 2014 2.963 2.993 2.963 2.985 14,926 -0.01(-0.24%)
Jan 21, 2014 3.058 3.062 2.993 2.993 42,603 -0.03(-0.84%)
Jan 17, 2014 3.018 3.018 3.018 3.018 8,515 +0.03(+0.97%)
Jan 16, 2014 2.982 2.989 2.981 2.989 4,081 +0.01(+0.47%)
Jan 15, 2014 2.985 2.986 2.971 2.975 21,738 -0.01(-0.34%)
Jan 14, 2014 2.985 2.985 2.985 2.985 1,035 +0.00(+0.12%)
Jan 13, 2014 3.058 3.058 2.960 2.982 48,691 -0.02(-0.73%)
Jan 10, 2014 3.003 3.003 2.956 3.003 12,940 +0.01(+0.49%)
Jan 09, 2014 2.990 3.018 2.985 2.989 101,576 -0.02(-0.61%)
Jan 08, 2014 2.956 3.011 2.952 3.007 142,850 +0.05(+1.60%)
Jan 07, 2014 2.989 2.989 2.942 2.960 73,706 +0.03(+1.12%)
Jan 06, 2014 2.974 2.974 2.923 2.927 30,383 -0.02(-0.64%)
Jan 03, 2014 2.923 3.003 2.920 2.946 65,845 +0.00(+0.16%)
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.