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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.015 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Apr 30, 2014 2.770 2.770 2.766 2.766 4,010 -0.03(-0.99%)
Apr 29, 2014 2.814 2.814 2.762 2.793 10,981 +0.01(+0.37%)
Apr 28, 2014 2.804 2.804 2.772 2.783 1,995 +0.01(+0.37%)
Apr 25, 2014 2.748 2.779 2.741 2.772 9,630 -0.01(-0.25%)
Apr 24, 2014 2.807 2.807 2.776 2.779 26,708 -0.02(-0.74%)
Apr 23, 2014 2.780 2.810 2.780 2.800 6,321 +0.01(+0.23%)
Apr 22, 2014 2.776 2.797 2.776 2.794 38,299 +0.01(+0.51%)
Apr 21, 2014 2.779 2.779 2.776 2.779 2,841 +0.01(+0.25%)
Apr 17, 2014 2.772 2.772 2.772 2.772 11,889 +0.00(+0.12%)
Apr 16, 2014 2.755 2.769 2.755 2.769 11,628 +0.02(+0.64%)
Apr 15, 2014 2.759 2.759 2.741 2.751 15,534 +0.00(+0.09%)
Apr 14, 2014 2.748 2.759 2.748 2.749 33,119 -0.01(-0.22%)
Apr 11, 2014 2.759 2.759 2.748 2.755 24,086 -0.00(-0.13%)
Apr 10, 2014 2.794 2.794 2.759 2.759 21,291 -0.06(-2.06%)
Apr 09, 2014 2.769 2.821 2.769 2.817 13,754 +0.04(+1.34%)
Apr 08, 2014 2.793 2.793 2.779 2.779 4,750 -0.01(-0.50%)
Apr 07, 2014 2.835 2.835 2.779 2.793 49,687 -0.05(-1.70%)
Apr 04, 2014 2.841 2.886 2.841 2.841 21,969 +0.00(+0.02%)
Apr 03, 2014 2.828 2.841 2.828 2.841 14,806 +0.01(+0.34%)
Apr 02, 2014 2.828 2.845 2.828 2.831 13,023 +0.01(+0.44%)
Apr 01, 2014 2.821 2.835 2.804 2.819 40,047 +0.00(+0.05%)
Mar 31, 2014 2.821 2.821 2.817 2.817 25,757 +0.00(+0.12%)
Mar 28, 2014 2.790 2.824 2.787 2.814 55,658 +0.03(+0.98%)
Mar 27, 2014 2.786 2.834 2.770 2.787 268,059 -0.03(-0.97%)
Mar 26, 2014 2.776 2.914 2.752 2.814 720,197 +0.04(+1.37%)
Mar 25, 2014 2.762 2.776 2.762 2.776 2,899 +0.00(+0.00%)
Mar 24, 2014 2.776 2.776 2.771 2.776 12,089 -0.02(-0.62%)
Mar 21, 2014 2.783 2.800 2.764 2.793 17,979 +0.02(+0.63%)
Mar 20, 2014 2.759 2.776 2.759 2.776 2,630 -0.00(-0.01%)
Mar 19, 2014 2.759 2.776 2.759 2.776 21,299 +0.02(+0.75%)
Mar 18, 2014 2.741 2.755 2.741 2.755 9,445 +0.02(+0.88%)
Mar 17, 2014 2.724 2.735 2.724 2.731 19,452 +0.02(+0.64%)
Mar 14, 2014 2.741 2.741 2.704 2.714 11,277 +0.01(+0.37%)
Mar 13, 2014 2.704 2.720 2.704 2.704 27,847 -0.01(-0.49%)
Mar 12, 2014 2.690 2.723 2.690 2.717 71,166 -0.01(-0.25%)
Mar 11, 2014 2.730 2.745 2.724 2.724 10,462 -0.01(-0.50%)
Mar 10, 2014 2.755 2.755 2.710 2.738 40,242 -0.01(-0.38%)
Mar 07, 2014 2.759 2.759 2.744 2.748 17,805 -0.00(-0.00%)
Mar 06, 2014 2.769 2.772 2.748 2.748 27,528 -0.01(-0.38%)
Mar 05, 2014 2.759 2.766 2.759 2.759 6,997 -0.00(-0.12%)
Mar 04, 2014 2.700 2.776 2.700 2.762 51,441 +0.05(+1.78%)
Mar 03, 2014 2.745 2.772 2.700 2.714 14,957 -0.04(-1.38%)
Feb 28, 2014 2.748 2.766 2.745 2.752 11,315 +0.00(+0.13%)
Feb 27, 2014 2.741 2.759 2.738 2.748 4,051 +0.00(+0.13%)
Feb 26, 2014 2.707 2.752 2.707 2.745 38,226 +0.00(+0.13%)
Feb 25, 2014 2.779 2.779 2.738 2.741 20,998 -0.06(-2.09%)
Feb 24, 2014 2.800 2.810 2.783 2.800 37,606 +0.01(+0.20%)
Feb 21, 2014 2.815 2.815 2.780 2.795 2,453 +0.02(+0.80%)
Feb 20, 2014 2.697 2.797 2.697 2.772 27,665 +0.08(+2.81%)
Feb 19, 2014 2.748 2.762 2.693 2.697 11,425 -0.10(-3.46%)
Feb 18, 2014 2.804 2.804 2.724 2.793 19,968 +0.01(+0.50%)
Feb 14, 2014 2.776 2.779 2.779 2.779 15,079 +0.00(+0.12%)
Feb 13, 2014 2.752 2.776 2.752 2.776 19,095 +0.02(+0.75%)
Feb 12, 2014 2.755 2.757 2.752 2.755 14,050 +0.00(+0.13%)
Feb 11, 2014 2.707 2.824 2.704 2.752 80,690 +0.07(+2.57%)
Feb 10, 2014 2.690 2.707 2.676 2.683 11,353 -0.01(-0.26%)
Feb 07, 2014 2.686 2.690 2.686 2.690 15,404 +0.00(+0.13%)
Feb 06, 2014 2.672 2.700 2.648 2.686 9,624 -0.00(-0.13%)
Feb 05, 2014 2.700 2.700 2.614 2.690 80,130 -0.01(-0.26%)
Feb 04, 2014 2.683 2.697 2.666 2.697 13,974 -0.01(-0.38%)
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.