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

Herzfeld Caribbean (NQ: CUBA )

2.420 -0.100 (-3.96%)
Streaming Delayed Price Updated: 9:48 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 (%)
Jul 31, 2014 2.800 2.800 2.769 2.772 52,291 -0.04(-1.41%)
Jul 30, 2014 2.808 2.812 2.804 2.812 13,290 +0.00(+0.13%)
Jul 29, 2014 2.817 2.817 2.800 2.809 17,564 +0.01(+0.18%)
Jul 28, 2014 2.800 2.838 2.800 2.804 34,770 -0.02(-0.85%)
Jul 25, 2014 2.835 2.835 2.807 2.828 9,691 -0.00(-0.17%)
Jul 24, 2014 2.814 2.832 2.804 2.832 8,963 +0.02(+0.66%)
Jul 23, 2014 2.820 2.820 2.814 2.814 13,684 -0.00(-0.12%)
Jul 22, 2014 2.814 2.820 2.814 2.817 9,813 +0.02(+0.74%)
Jul 21, 2014 2.828 2.828 2.797 2.797 4,645 -0.01(-0.49%)
Jul 18, 2014 2.797 2.824 2.797 2.810 6,310 +0.00(+0.12%)
Jul 17, 2014 2.807 2.807 2.804 2.807 11,176 -0.00(-0.12%)
Jul 16, 2014 2.807 2.815 2.804 2.810 16,952 +0.00(+0.12%)
Jul 15, 2014 2.812 2.814 2.807 2.807 7,971 -0.01(-0.24%)
Jul 14, 2014 2.814 2.814 2.800 2.814 11,126 +0.01(+0.49%)
Jul 11, 2014 2.797 2.800 2.790 2.800 14,650 +0.01(+0.37%)
Jul 10, 2014 2.786 2.793 2.765 2.790 45,847 -0.01(-0.25%)
Jul 09, 2014 2.807 2.807 2.786 2.797 17,309 +0.00(+0.00%)
Jul 08, 2014 2.845 2.845 2.766 2.797 65,451 -0.04(-1.34%)
Jul 07, 2014 2.824 2.835 2.817 2.835 30,365 +0.01(+0.24%)
Jul 03, 2014 2.821 2.828 2.828 2.828 16,819 +0.01(+0.37%)
Jul 02, 2014 2.824 2.838 2.790 2.817 29,294 -0.02(-0.85%)
Jul 01, 2014 2.838 2.841 2.835 2.841 6,762 +0.03(+1.10%)
Jun 30, 2014 2.811 2.821 2.810 2.810 4,715 +0.00(+0.00%)
Jun 27, 2014 2.780 2.810 2.780 2.810 46,769 +0.02(+0.74%)
Jun 26, 2014 2.793 2.800 2.779 2.790 22,726 -0.01(-0.49%)
Jun 25, 2014 2.779 2.804 2.779 2.804 18,565 +0.01(+0.37%)
Jun 24, 2014 2.793 2.817 2.793 2.793 49,785 -0.02(-0.61%)
Jun 23, 2014 2.810 2.821 2.790 2.810 36,886 +0.01(+0.49%)
Jun 20, 2014 2.770 2.810 2.770 2.797 21,154 +0.00(+0.00%)
Jun 19, 2014 2.776 2.800 2.767 2.797 78,358 +0.01(+0.25%)
Jun 18, 2014 2.800 2.800 2.774 2.790 51,006 +0.00(+0.00%)
Jun 17, 2014 2.779 2.793 2.779 2.790 9,155 +0.01(+0.37%)
Jun 16, 2014 2.776 2.779 2.776 2.779 35,422 +0.01(+0.25%)
Jun 13, 2014 2.804 2.804 2.772 2.772 10,338 -0.01(-0.31%)
Jun 12, 2014 2.779 2.797 2.762 2.781 71,807 -0.04(-1.41%)
Jun 11, 2014 2.800 2.821 2.759 2.821 125,569 +0.01(+0.49%)
Jun 10, 2014 2.800 2.831 2.793 2.807 61,333 -0.01(-0.31%)
Jun 06, 2014 2.810 2.835 2.810 2.816 72,451 +0.01(+0.18%)
Jun 05, 2014 2.817 2.818 2.800 2.810 52,317 -0.01(-0.24%)
Jun 04, 2014 2.824 2.835 2.814 2.817 34,059 -0.02(-0.73%)
Jun 03, 2014 2.855 2.859 2.817 2.838 50,278 +0.01(+0.24%)
Jun 02, 2014 2.831 2.852 2.828 2.831 18,716 -0.03(-0.96%)
May 30, 2014 2.831 2.859 2.831 2.859 12,350 +0.01(+0.48%)
May 29, 2014 2.820 2.852 2.814 2.845 15,662 +0.02(+0.65%)
May 28, 2014 2.829 2.859 2.807 2.826 22,117 +0.00(+0.08%)
May 27, 2014 2.821 2.876 2.821 2.824 1,957 -0.04(-1.43%)
May 23, 2014 2.866 2.865 2.865 2.865 289 +0.07(+2.66%)
May 22, 2014 2.793 2.793 2.791 2.791 2,174 +0.00(+0.17%)
May 21, 2014 2.776 2.786 2.776 2.786 695 +0.03(+1.00%)
May 20, 2014 2.790 2.790 2.759 2.759 5,991 -0.00(-0.00%)
May 16, 2014 2.759 2.759 2.759 2.759 260 -0.00(-0.12%)
May 15, 2014 2.776 2.788 2.759 2.762 10,723 -0.03(-0.99%)
May 14, 2014 2.807 2.807 2.790 2.790 12,191 -0.02(-0.74%)
May 13, 2014 2.810 2.862 2.810 2.810 23,776 -0.00(-0.12%)
May 12, 2014 2.804 2.814 2.800 2.814 16,268 +0.03(+0.99%)
May 09, 2014 2.807 2.807 2.786 2.786 4,970 +0.02(+0.62%)
May 08, 2014 2.793 2.793 2.769 2.769 6,632 -0.02(-0.74%)
May 07, 2014 2.776 2.790 2.776 2.790 1,351 -0.02(-0.60%)
May 06, 2014 2.807 2.807 2.807 2.807 289 +0.03(+0.98%)
May 05, 2014 2.779 2.779 2.779 2.779 1,780 -0.01(-0.49%)
May 02, 2014 2.793 2.793 2.793 2.793 3,247 -0.01(-0.25%)
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.