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

Herzfeld Caribbean (NQ: CUBA )

2.315 -0.014 (-0.58%)
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 (%)
Jun 28, 2013 2.496 2.559 2.490 2.556 22,369 -0.01(-0.47%)
Jun 27, 2013 2.544 2.571 2.544 2.568 0 +0.02(+0.83%)
Jun 26, 2013 2.508 2.547 2.499 2.547 0 +0.05(+1.87%)
Jun 25, 2013 2.500 2.500 2.500 2.500 0 +0.03(+1.02%)
Jun 24, 2013 2.499 2.503 2.418 2.475 0 -0.06(-2.37%)
Jun 21, 2013 2.478 2.557 2.472 2.535 23,022 -0.02(-0.82%)
Jun 20, 2013 2.595 2.595 2.526 2.556 0 -0.04(-1.62%)
Jun 19, 2013 2.587 2.601 2.583 2.598 0 -0.00(-0.11%)
Jun 18, 2013 2.580 2.604 2.580 2.601 0 +0.03(+1.07%)
Jun 17, 2013 2.586 2.625 2.559 2.574 0 +0.01(+0.33%)
Jun 14, 2013 2.550 2.607 2.550 2.565 0 +0.00(+0.00%)
Jun 13, 2013 2.532 2.616 2.508 2.565 146,539 -0.06(-2.18%)
Jun 11, 2013 2.622 2.622 2.622 2.622 0 +0.04(+1.39%)
Jun 10, 2013 2.607 2.631 2.567 2.586 0 +0.00(+0.00%)
Jun 07, 2013 2.571 2.598 2.571 2.586 0 +0.02(+0.70%)
Jun 06, 2013 2.556 2.580 2.523 2.568 0 -0.01(-0.46%)
Jun 05, 2013 2.616 2.616 2.580 2.580 0 -0.06(-2.10%)
Jun 04, 2013 2.631 2.643 2.613 2.635 0 -0.01(-0.32%)
Jun 03, 2013 2.661 2.661 2.619 2.644 25,099 -0.02(-0.92%)
May 31, 2013 2.664 2.679 2.643 2.668 33,136 -0.03(-0.96%)
May 30, 2013 2.695 2.703 2.677 2.694 0 +0.02(+0.79%)
May 29, 2013 2.661 2.673 2.661 2.673 14,322 +0.01(+0.34%)
May 28, 2013 2.673 2.700 2.649 2.664 80,273 -0.02(-0.56%)
May 24, 2013 2.664 2.697 2.658 2.679 0 -0.03(-1.22%)
May 23, 2013 2.688 2.718 2.665 2.712 0 -0.02(-0.55%)
May 22, 2013 2.772 2.775 2.727 2.727 0 -0.05(-1.63%)
May 21, 2013 2.748 2.772 2.734 2.772 0 +0.03(+1.21%)
May 20, 2013 2.724 2.745 2.724 2.739 0 +0.01(+0.22%)
May 17, 2013 2.712 2.733 2.712 2.733 0 +0.04(+1.34%)
May 16, 2013 2.730 2.730 2.697 2.697 7,637 -0.03(-1.04%)
May 15, 2013 2.718 2.730 2.716 2.726 0 +0.03(+0.94%)
May 13, 2013 2.673 2.708 2.670 2.700 0 +0.00(+0.11%)
May 10, 2013 2.682 2.724 2.676 2.697 0 +0.00(+0.00%)
May 09, 2013 2.689 2.710 2.673 2.697 0 -0.02(-0.66%)
May 08, 2013 2.703 2.733 2.679 2.715 0 +0.02(+0.67%)
May 07, 2013 2.657 2.700 2.657 2.697 0 +0.04(+1.35%)
May 06, 2013 2.697 2.700 2.658 2.661 0 -0.04(-1.56%)
May 03, 2013 2.661 2.703 2.661 2.703 0 +0.04(+1.35%)
May 02, 2013 2.658 2.667 2.658 2.667 0 +0.01(+0.45%)
May 01, 2013 2.646 2.655 2.622 2.655 0 -0.01(-0.50%)
Apr 30, 2013 2.643 2.682 2.631 2.668 0 +0.01(+0.23%)
Apr 29, 2013 2.643 2.685 2.622 2.662 28,498 +0.03(+0.96%)
Apr 26, 2013 2.697 2.658 2.628 2.637 17,562 -0.02(-0.79%)
Apr 25, 2013 2.643 2.665 2.616 2.658 27,633 +0.03(+1.03%)
Apr 24, 2013 2.610 2.631 2.553 2.631 0 -0.01(-0.41%)
Apr 23, 2013 2.613 2.642 2.559 2.642 28,202 +0.04(+1.69%)
Apr 22, 2013 2.601 2.601 2.532 2.598 58,762 -0.01(-0.23%)
Apr 19, 2013 2.532 2.604 2.520 2.604 15,954 +0.09(+3.46%)
Apr 18, 2013 2.553 2.559 2.508 2.517 31,841 -0.06(-2.22%)
Apr 17, 2013 2.586 2.620 2.517 2.574 58,725 -0.02(-0.92%)
Apr 16, 2013 2.667 2.689 2.589 2.598 49,060 -0.04(-1.37%)
Apr 15, 2013 2.689 2.697 2.634 2.634 21,630 -0.08(-2.88%)
Apr 12, 2013 2.671 2.712 2.671 2.712 2,783 +0.00(+0.00%)
Apr 11, 2013 2.664 2.715 2.664 2.712 29,764 +0.01(+0.44%)
Apr 10, 2013 2.661 2.700 2.631 2.700 30,340 +0.01(+0.45%)
Apr 09, 2013 2.679 2.688 2.658 2.688 32,174 -0.01(-0.46%)
Apr 08, 2013 2.664 2.703 2.625 2.701 6,262 +0.04(+1.36%)
Apr 05, 2013 2.607 2.673 2.604 2.664 12,118 +0.05(+1.84%)
Apr 04, 2013 2.652 2.652 2.613 2.616 41,922 -0.03(-1.02%)
Apr 03, 2013 2.643 2.666 2.628 2.643 44,176 -0.02(-0.90%)
Apr 02, 2013 2.679 2.679 2.664 2.667 11,329 -0.03(-1.18%)
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.