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 (%)
May 30, 2014 2.989 3.018 2.989 3.018 11,698 +0.01(+0.48%)
May 29, 2014 2.977 3.011 2.971 3.003 14,835 +0.02(+0.65%)
May 28, 2014 2.987 3.018 2.963 2.984 20,950 +0.00(+0.08%)
May 27, 2014 2.978 3.036 2.978 2.982 1,854 -0.04(-1.43%)
May 23, 2014 3.025 3.025 3.025 3.025 274 +0.08(+2.66%)
May 22, 2014 2.949 2.949 2.947 2.947 2,060 +0.01(+0.17%)
May 21, 2014 2.931 2.942 2.931 2.942 659 +0.03(+1.00%)
May 20, 2014 2.945 2.945 2.912 2.912 5,675 -0.00(-0.00%)
May 16, 2014 2.912 2.912 2.912 2.912 247 -0.00(-0.12%)
May 15, 2014 2.931 2.943 2.912 2.916 10,157 -0.03(-0.99%)
May 14, 2014 2.963 2.963 2.945 2.945 11,547 -0.02(-0.74%)
May 13, 2014 2.967 3.022 2.967 2.967 22,521 -0.00(-0.12%)
May 12, 2014 2.960 2.971 2.956 2.971 15,409 +0.03(+0.99%)
May 09, 2014 2.963 2.963 2.942 2.942 4,708 +0.02(+0.62%)
May 08, 2014 2.948 2.948 2.923 2.923 6,282 -0.02(-0.74%)
May 07, 2014 2.931 2.945 2.931 2.945 1,280 -0.02(-0.60%)
May 06, 2014 2.963 2.963 2.963 2.963 274 +0.03(+0.98%)
May 05, 2014 2.934 2.934 2.934 2.934 1,686 -0.01(-0.49%)
May 02, 2014 2.949 2.949 2.949 2.949 3,076 -0.01(-0.25%)
May 01, 2014 2.931 2.963 2.931 2.956 4,669 +0.04(+1.25%)
Apr 30, 2014 2.925 2.925 2.920 2.920 3,798 -0.03(-0.99%)
Apr 29, 2014 2.971 2.971 2.916 2.949 10,402 +0.01(+0.37%)
Apr 28, 2014 2.960 2.960 2.927 2.938 1,889 +0.01(+0.37%)
Apr 25, 2014 2.901 2.934 2.894 2.927 9,122 -0.01(-0.25%)
Apr 24, 2014 2.963 2.963 2.931 2.934 25,298 -0.02(-0.74%)
Apr 23, 2014 2.934 2.967 2.934 2.956 5,988 +0.01(+0.23%)
Apr 22, 2014 2.931 2.952 2.931 2.949 36,277 +0.01(+0.51%)
Apr 21, 2014 2.934 2.934 2.931 2.934 2,691 +0.01(+0.25%)
Apr 17, 2014 2.927 2.927 2.927 2.927 11,262 +0.00(+0.12%)
Apr 16, 2014 2.909 2.923 2.909 2.923 11,014 +0.02(+0.64%)
Apr 15, 2014 2.912 2.912 2.894 2.905 14,714 +0.00(+0.09%)
Apr 14, 2014 2.901 2.912 2.901 2.902 31,371 -0.01(-0.22%)
Apr 11, 2014 2.912 2.912 2.901 2.909 22,815 -0.00(-0.13%)
Apr 10, 2014 2.950 2.950 2.912 2.912 20,167 -0.06(-2.06%)
Apr 09, 2014 2.923 2.978 2.923 2.974 13,028 +0.04(+1.34%)
Apr 08, 2014 2.949 2.949 2.934 2.934 4,499 -0.01(-0.50%)
Apr 07, 2014 2.993 2.993 2.934 2.949 47,064 -0.05(-1.70%)
Apr 04, 2014 3.000 3.047 3.000 3.000 20,810 +0.00(+0.02%)
Apr 03, 2014 2.985 2.999 2.985 2.999 14,025 +0.01(+0.34%)
Apr 02, 2014 2.985 3.003 2.985 2.989 12,336 +0.01(+0.44%)
Apr 01, 2014 2.978 2.993 2.960 2.976 37,934 +0.00(+0.05%)
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%)
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.