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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2014 2.735 2.735 2.700 2.724 55,579 -0.03(-1.25%)
Sep 30, 2014 2.759 2.759 2.741 2.759 27,125 +0.01(+0.25%)
Sep 29, 2014 2.738 2.763 2.738 2.752 14,354 +0.00(+0.00%)
Sep 26, 2014 2.721 2.759 2.721 2.752 11,802 +0.02(+0.76%)
Sep 25, 2014 2.793 2.800 2.683 2.731 76,183 -0.03(-1.25%)
Sep 24, 2014 2.776 2.776 2.766 2.766 5,518 +0.00(+0.00%)
Sep 23, 2014 2.776 2.776 2.762 2.766 10,518 -0.01(-0.50%)
Sep 22, 2014 2.793 2.805 2.772 2.779 2,714 -0.03(-1.10%)
Sep 19, 2014 2.793 2.810 2.793 2.810 4,500 +0.01(+0.49%)
Sep 18, 2014 2.841 2.841 2.797 2.797 14,026 -0.03(-1.10%)
Sep 17, 2014 2.797 2.855 2.793 2.828 3,987 +0.03(+0.99%)
Sep 16, 2014 2.797 2.814 2.793 2.800 7,342 +0.00(+0.12%)
Sep 15, 2014 2.819 2.819 2.797 2.797 5,054 -0.02(-0.61%)
Sep 12, 2014 2.804 2.852 2.804 2.814 27,842 -0.01(-0.37%)
Sep 11, 2014 2.831 2.831 2.824 2.824 579 -0.01(-0.49%)
Sep 10, 2014 2.845 2.845 2.828 2.838 2,879 -0.02(-0.84%)
Sep 09, 2014 2.866 2.866 2.848 2.862 2,319 -0.01(-0.36%)
Sep 08, 2014 2.872 2.872 2.872 2.872 289 -0.00(-0.00%)
Sep 05, 2014 2.845 2.872 2.835 2.872 27,679 +0.01(+0.48%)
Sep 04, 2014 2.845 2.872 2.845 2.859 14,374 +0.02(+0.61%)
Sep 03, 2014 2.845 2.862 2.838 2.841 99,638 -0.01(-0.36%)
Sep 02, 2014 2.837 2.855 2.837 2.852 28,720 +0.02(+0.61%)
Aug 29, 2014 2.807 2.835 2.835 2.835 17,109 +0.03(+0.98%)
Aug 28, 2014 2.807 2.821 2.807 2.807 10,265 -0.04(-1.45%)
Aug 27, 2014 2.821 2.848 2.817 2.848 4,938 +0.04(+1.40%)
Aug 26, 2014 2.814 2.831 2.809 2.809 17,315 -0.02(-0.78%)
Aug 25, 2014 2.810 2.831 2.810 2.831 21,578 +0.02(+0.74%)
Aug 22, 2014 2.797 2.807 2.807 2.810 10,271 +0.00(+0.12%)
Aug 21, 2014 2.783 2.804 2.783 2.807 14,142 +0.01(+0.25%)
Aug 20, 2014 2.779 2.810 2.779 2.800 33,798 -0.01(-0.32%)
Aug 19, 2014 2.821 2.821 2.821 2.809 51,656 +0.01(+0.20%)
Aug 18, 2014 2.786 2.804 2.786 2.804 15,404 +0.03(+0.99%)
Aug 15, 2014 2.769 2.793 2.759 2.776 31,000 -0.00(-0.12%)
Aug 14, 2014 2.766 2.786 2.766 2.779 125,708 +0.02(+0.88%)
Aug 13, 2014 2.769 2.755 2.755 2.755 10,170 +0.00(+0.00%)
Aug 12, 2014 2.765 2.765 2.748 2.755 7,539 -0.00(-0.10%)
Aug 11, 2014 2.769 2.769 2.748 2.758 8,998 -0.01(-0.27%)
Aug 08, 2014 2.748 2.769 2.748 2.766 18,170 +0.01(+0.50%)
Aug 07, 2014 2.755 2.756 2.752 2.752 16,436 -0.00(-0.08%)
Aug 06, 2014 2.759 2.759 2.748 2.754 13,209 -0.04(-1.29%)
Aug 05, 2014 2.766 2.790 2.762 2.790 7,736 +0.02(+0.87%)
Aug 04, 2014 2.762 2.766 2.762 2.766 7,055 +0.00(+0.00%)
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.