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

Herzfeld Caribbean (NQ: CUBA )

2.370 -0.150 (-5.96%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 3, 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 30, 2015 3.523 3.556 3.443 3.455 261,299 -0.09(-2.63%)
Jun 29, 2015 3.600 3.633 3.545 3.549 167,016 -0.05(-1.42%)
Jun 26, 2015 3.669 3.746 3.563 3.600 227,936 -0.07(-1.89%)
Jun 25, 2015 3.731 3.731 3.582 3.669 584,424 -0.07(-1.76%)
Jun 24, 2015 3.892 3.940 3.699 3.735 274,805 -0.13(-3.40%)
Jun 23, 2015 4.016 4.016 3.841 3.867 167,588 -0.12(-3.02%)
Jun 22, 2015 4.020 4.020 3.910 3.987 84,308 -0.01(-0.32%)
Jun 19, 2015 4.002 4.020 3.995 4.000 48,026 +0.01(+0.23%)
Jun 18, 2015 3.910 4.013 3.896 3.991 99,992 +0.08(+2.06%)
Jun 17, 2015 3.954 3.961 3.903 3.910 126,769 -0.05(-1.20%)
Jun 16, 2015 4.002 4.002 3.900 3.958 103,555 +0.06(+1.50%)
Jun 15, 2015 3.918 3.932 3.892 3.900 129,374 -0.05(-1.20%)
Jun 12, 2015 4.016 4.020 3.921 3.947 122,553 -0.05(-1.37%)
Jun 11, 2015 3.987 4.046 3.956 4.002 198,885 -0.05(-1.17%)
Jun 10, 2015 4.111 4.111 3.955 4.049 255,709 +0.03(+0.73%)
Jun 09, 2015 4.020 4.075 3.976 4.020 103,637 +0.01(+0.27%)
Jun 08, 2015 4.119 4.119 3.969 4.009 264,599 -0.07(-1.79%)
Jun 05, 2015 4.060 4.111 4.027 4.082 153,891 +0.01(+0.27%)
Jun 04, 2015 4.046 4.187 4.027 4.071 196,423 -0.01(-0.36%)
Jun 03, 2015 4.236 4.236 4.057 4.086 518,746 -0.11(-2.70%)
Jun 02, 2015 4.360 4.364 4.171 4.199 620,110 -0.11(-2.63%)
Jun 01, 2015 4.294 4.382 4.166 4.312 526,380 +0.02(+0.43%)
May 29, 2015 4.111 4.312 3.932 4.294 1,157,894 +0.26(+6.43%)
May 28, 2015 4.020 4.101 3.940 4.035 406,073 +0.06(+1.56%)
May 27, 2015 3.932 4.009 3.879 3.973 155,702 +0.07(+1.87%)
May 26, 2015 3.863 3.907 3.856 3.900 179,143 +0.05(+1.33%)
May 22, 2015 3.878 3.848 3.848 3.848 312,751 -0.02(-0.47%)
May 21, 2015 3.804 3.878 3.772 3.867 121,272 +0.07(+1.73%)
May 20, 2015 3.783 3.819 3.731 3.801 176,903 +0.04(+0.96%)
May 19, 2015 3.764 3.783 3.764 3.765 72,373 +0.02(+0.55%)
May 18, 2015 3.680 3.761 3.680 3.744 128,868 +0.05(+1.34%)
May 15, 2015 3.684 3.746 3.661 3.695 47,832 +0.01(+0.30%)
May 14, 2015 3.801 3.801 3.677 3.684 152,304 -0.07(-1.95%)
May 13, 2015 3.830 3.830 3.706 3.757 118,383 -0.04(-0.96%)
May 12, 2015 3.783 3.815 3.768 3.794 54,757 +0.01(+0.29%)
May 11, 2015 3.735 3.801 3.735 3.783 75,385 +0.03(+0.88%)
May 08, 2015 3.801 3.830 3.735 3.750 220,592 -0.01(-0.19%)
May 07, 2015 3.709 3.837 3.691 3.757 175,753 +0.07(+1.98%)
May 06, 2015 3.764 3.764 3.655 3.684 194,672 +0.00(+0.10%)
May 05, 2015 3.614 3.772 3.600 3.680 271,248 +0.08(+2.23%)
May 04, 2015 3.644 3.644 3.589 3.600 89,299 -0.00(-0.10%)
May 01, 2015 3.647 3.647 3.600 3.603 52,147 +0.00(+0.00%)
Apr 30, 2015 3.603 3.639 3.567 3.603 61,165 +0.00(+0.00%)
Apr 29, 2015 3.585 3.629 3.563 3.603 75,864 +0.02(+0.51%)
Apr 28, 2015 3.644 3.674 3.574 3.585 158,381 -0.01(-0.20%)
Apr 27, 2015 3.753 3.787 3.585 3.593 254,882 -0.15(-4.10%)
Apr 24, 2015 3.837 3.837 3.746 3.746 150,183 -0.08(-2.19%)
Apr 23, 2015 3.837 3.837 3.801 3.830 98,036 -0.00(-0.10%)
Apr 22, 2015 3.790 3.837 3.790 3.834 139,361 +0.04(+1.16%)
Apr 21, 2015 3.812 3.837 3.742 3.790 172,801 +0.03(+0.88%)
Apr 20, 2015 3.753 3.824 3.709 3.757 431,925 +0.01(+0.15%)
Apr 17, 2015 3.856 3.867 3.684 3.752 387,097 -0.11(-2.89%)
Apr 16, 2015 3.900 3.980 3.779 3.863 350,224 -0.08(-2.13%)
Apr 15, 2015 4.020 4.020 3.846 3.947 506,788 -0.04(-0.92%)
Apr 14, 2015 3.929 4.166 3.772 3.984 1,609,712 +0.09(+2.35%)
Apr 13, 2015 4.163 4.167 3.823 3.892 1,364,570 +0.14(+3.80%)
Apr 10, 2015 3.903 3.903 3.684 3.750 625,601 +0.12(+3.22%)
Apr 09, 2015 3.655 3.819 3.600 3.633 574,283 -0.01(-0.20%)
Apr 08, 2015 3.527 3.640 3.481 3.640 290,653 +0.15(+4.40%)
Apr 07, 2015 3.523 3.563 3.454 3.487 253,148 -0.01(-0.30%)
Apr 06, 2015 3.417 3.549 3.410 3.497 251,656 +0.09(+2.56%)
Apr 02, 2015 3.454 3.410 3.410 3.410 146,114 -0.01(-0.32%)
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.