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

Herzfeld Caribbean (NQ: CUBA )

2.475 -0.005 (-0.20%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 21, 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 3.029 3.059 3.029 3.059 11,542 +0.01(+0.48%)
May 29, 2014 3.017 3.051 3.011 3.044 14,637 +0.02(+0.65%)
May 28, 2014 3.028 3.059 3.004 3.024 20,670 +0.00(+0.08%)
May 27, 2014 3.018 3.077 3.018 3.022 1,829 -0.04(-1.43%)
May 23, 2014 3.066 3.066 3.066 3.066 271 +0.08(+2.66%)
May 22, 2014 2.989 2.989 2.987 2.987 2,032 +0.01(+0.17%)
May 21, 2014 2.970 2.981 2.970 2.981 650 +0.03(+1.00%)
May 20, 2014 2.985 2.985 2.952 2.952 5,599 -0.00(-0.00%)
May 16, 2014 2.952 2.952 2.952 2.952 243 -0.00(-0.12%)
May 15, 2014 2.970 2.983 2.952 2.956 10,022 -0.03(-0.99%)
May 14, 2014 3.004 3.004 2.985 2.985 11,393 -0.02(-0.74%)
May 13, 2014 3.007 3.063 3.007 3.007 22,220 -0.00(-0.12%)
May 12, 2014 3.000 3.011 2.996 3.011 15,203 +0.03(+0.99%)
May 09, 2014 3.003 3.004 2.981 2.981 4,645 +0.02(+0.62%)
May 08, 2014 2.988 2.988 2.963 2.963 6,198 -0.02(-0.74%)
May 07, 2014 2.970 2.985 2.970 2.985 1,262 -0.02(-0.60%)
May 06, 2014 3.003 3.003 3.003 3.003 271 +0.03(+0.98%)
May 05, 2014 2.974 2.974 2.974 2.974 1,664 -0.01(-0.49%)
May 02, 2014 2.989 2.989 2.989 2.989 3,035 -0.01(-0.25%)
May 01, 2014 2.970 3.003 2.970 2.996 4,607 +0.04(+1.25%)
Apr 30, 2014 2.964 2.964 2.959 2.959 3,748 -0.03(-0.99%)
Apr 29, 2014 3.011 3.011 2.956 2.989 10,263 +0.01(+0.37%)
Apr 28, 2014 3.000 3.000 2.967 2.978 1,864 +0.01(+0.37%)
Apr 25, 2014 2.941 2.974 2.933 2.967 9,000 -0.01(-0.25%)
Apr 24, 2014 3.004 3.004 2.970 2.974 24,960 -0.02(-0.74%)
Apr 23, 2014 2.974 3.007 2.974 2.996 5,908 +0.01(+0.23%)
Apr 22, 2014 2.970 2.992 2.970 2.989 35,792 +0.02(+0.51%)
Apr 21, 2014 2.974 2.974 2.970 2.974 2,655 +0.01(+0.25%)
Apr 17, 2014 2.967 2.967 2.967 2.967 11,111 +0.00(+0.12%)
Apr 16, 2014 2.948 2.963 2.948 2.963 10,867 +0.02(+0.64%)
Apr 15, 2014 2.952 2.952 2.933 2.944 14,518 +0.00(+0.09%)
Apr 14, 2014 2.941 2.952 2.941 2.942 30,952 -0.01(-0.22%)
Apr 11, 2014 2.952 2.952 2.941 2.948 22,510 -0.00(-0.13%)
Apr 10, 2014 2.990 2.990 2.952 2.952 19,897 -0.06(-2.06%)
Apr 09, 2014 2.963 3.018 2.963 3.014 12,854 +0.04(+1.34%)
Apr 08, 2014 2.989 2.989 2.974 2.974 4,439 -0.01(-0.50%)
Apr 07, 2014 3.033 3.033 2.974 2.989 46,435 -0.05(-1.70%)
Apr 04, 2014 3.040 3.088 3.040 3.040 20,532 +0.00(+0.02%)
Apr 03, 2014 3.026 3.040 3.026 3.040 13,838 +0.01(+0.34%)
Apr 02, 2014 3.026 3.044 3.026 3.029 12,171 +0.01(+0.44%)
Apr 01, 2014 3.018 3.033 3.000 3.016 37,427 +0.00(+0.05%)
Mar 31, 2014 3.018 3.018 3.015 3.015 24,071 +0.00(+0.12%)
Mar 28, 2014 2.985 3.022 2.983 3.011 52,015 +0.03(+0.98%)
Mar 27, 2014 2.981 3.033 2.964 2.982 250,518 -0.03(-0.97%)
Mar 26, 2014 2.970 3.118 2.945 3.011 673,068 +0.04(+1.37%)
Mar 25, 2014 2.956 2.970 2.956 2.970 2,710 +0.00(+0.00%)
Mar 24, 2014 2.970 2.970 2.965 2.970 11,298 -0.02(-0.62%)
Mar 21, 2014 2.978 2.996 2.958 2.989 16,802 +0.02(+0.63%)
Mar 20, 2014 2.952 2.970 2.952 2.970 2,458 -0.00(-0.01%)
Mar 19, 2014 2.952 2.970 2.952 2.970 19,906 +0.02(+0.75%)
Mar 18, 2014 2.933 2.948 2.933 2.948 8,826 +0.03(+0.88%)
Mar 17, 2014 2.915 2.926 2.915 2.922 18,179 +0.02(+0.64%)
Mar 14, 2014 2.933 2.933 2.893 2.904 10,539 +0.01(+0.37%)
Mar 13, 2014 2.893 2.911 2.893 2.893 26,025 -0.01(-0.49%)
Mar 12, 2014 2.878 2.913 2.878 2.908 66,509 -0.01(-0.25%)
Mar 11, 2014 2.921 2.937 2.915 2.915 9,778 -0.01(-0.50%)
Mar 10, 2014 2.948 2.948 2.900 2.930 37,608 -0.01(-0.38%)
Mar 07, 2014 2.952 2.952 2.937 2.941 16,640 -0.00(-0.00%)
Mar 06, 2014 2.963 2.967 2.941 2.941 25,727 -0.01(-0.38%)
Mar 05, 2014 2.952 2.959 2.952 2.952 6,539 -0.00(-0.12%)
Mar 04, 2014 2.889 2.970 2.889 2.956 48,075 +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.