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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 29, 2015 4.393 4.608 4.201 4.588 1,083,754 +0.28(+6.43%)
May 28, 2015 4.295 4.381 4.209 4.311 380,072 +0.07(+1.56%)
May 27, 2015 4.201 4.283 4.144 4.244 145,733 +0.08(+1.87%)
May 26, 2015 4.127 4.174 4.119 4.166 167,673 +0.05(+1.33%)
May 22, 2015 4.143 4.112 4.112 4.112 292,726 -0.02(-0.47%)
May 21, 2015 4.065 4.143 4.030 4.131 113,507 +0.07(+1.73%)
May 20, 2015 4.041 4.080 3.987 4.061 165,575 +0.04(+0.96%)
May 19, 2015 4.022 4.041 4.022 4.022 67,739 +0.02(+0.55%)
May 18, 2015 3.932 4.018 3.932 4.000 120,616 +0.05(+1.34%)
May 15, 2015 3.936 4.002 3.911 3.948 44,769 +0.01(+0.30%)
May 14, 2015 4.061 4.061 3.928 3.936 142,552 -0.08(-1.95%)
May 13, 2015 4.092 4.092 3.959 4.014 110,803 -0.04(-0.96%)
May 12, 2015 4.041 4.076 4.026 4.053 51,251 +0.01(+0.29%)
May 11, 2015 3.991 4.061 3.991 4.041 70,559 +0.04(+0.88%)
May 08, 2015 4.061 4.092 3.991 4.006 206,467 -0.01(-0.19%)
May 07, 2015 3.963 4.100 3.944 4.014 164,500 +0.08(+1.98%)
May 06, 2015 4.022 4.022 3.905 3.936 182,207 +0.00(+0.10%)
May 05, 2015 3.862 4.030 3.846 3.932 253,880 +0.09(+2.23%)
May 04, 2015 3.893 3.893 3.834 3.846 83,581 -0.00(-0.10%)
May 01, 2015 3.897 3.897 3.846 3.850 48,808 +0.00(+0.00%)
Apr 30, 2015 3.850 3.887 3.811 3.850 57,249 +0.00(+0.00%)
Apr 29, 2015 3.830 3.877 3.807 3.850 71,007 +0.02(+0.51%)
Apr 28, 2015 3.893 3.926 3.819 3.830 148,240 -0.01(-0.20%)
Apr 27, 2015 4.010 4.046 3.830 3.838 238,562 -0.16(-4.10%)
Apr 24, 2015 4.100 4.100 4.002 4.002 140,567 -0.09(-2.19%)
Apr 23, 2015 4.100 4.100 4.061 4.092 91,759 -0.00(-0.10%)
Apr 22, 2015 4.049 4.100 4.049 4.096 130,438 +0.05(+1.16%)
Apr 21, 2015 4.073 4.100 3.998 4.049 161,736 +0.04(+0.88%)
Apr 20, 2015 4.010 4.085 3.963 4.014 404,269 +0.01(+0.15%)
Apr 17, 2015 4.119 4.131 3.936 4.008 362,311 -0.12(-2.89%)
Apr 16, 2015 4.166 4.252 4.037 4.127 327,799 -0.09(-2.13%)
Apr 15, 2015 4.295 4.295 4.109 4.217 474,339 -0.04(-0.92%)
Apr 14, 2015 4.198 4.451 4.030 4.256 1,506,642 +0.10(+2.35%)
Apr 13, 2015 4.447 4.452 4.084 4.158 1,277,197 +0.15(+3.80%)
Apr 10, 2015 4.170 4.170 3.936 4.006 585,544 +0.12(+3.22%)
Apr 09, 2015 3.905 4.080 3.846 3.881 537,512 -0.01(-0.20%)
Apr 08, 2015 3.768 3.889 3.719 3.889 272,043 +0.16(+4.40%)
Apr 07, 2015 3.764 3.807 3.690 3.725 236,939 -0.01(-0.30%)
Apr 06, 2015 3.651 3.791 3.643 3.736 235,543 +0.09(+2.56%)
Apr 02, 2015 3.690 3.643 3.643 3.643 136,759 -0.01(-0.32%)
Apr 01, 2015 3.659 3.729 3.608 3.655 267,625 +0.04(+1.03%)
Mar 31, 2015 3.534 3.690 3.534 3.617 105,517 +0.06(+1.81%)
Mar 30, 2015 3.659 3.666 3.534 3.553 168,482 -0.05(-1.52%)
Mar 27, 2015 3.620 3.666 3.600 3.608 82,437 -0.00(-0.11%)
Mar 26, 2015 3.635 3.666 3.566 3.612 172,388 -0.05(-1.49%)
Mar 25, 2015 3.674 3.729 3.635 3.666 119,487 +0.03(+0.86%)
Mar 24, 2015 3.604 3.670 3.581 3.635 105,373 +0.04(+1.20%)
Mar 23, 2015 3.643 3.659 3.581 3.592 105,791 +0.00(+0.00%)
Mar 20, 2015 3.620 3.655 3.581 3.592 128,802 -0.02(-0.54%)
Mar 19, 2015 3.721 3.738 3.612 3.612 128,732 -0.13(-3.55%)
Mar 18, 2015 3.756 3.807 3.674 3.745 129,844 -0.06(-1.54%)
Mar 17, 2015 3.885 3.885 3.729 3.803 137,724 -0.05(-1.42%)
Mar 16, 2015 3.764 3.897 3.674 3.858 297,202 +0.20(+5.33%)
Mar 13, 2015 3.745 3.745 3.659 3.663 90,529 -0.04(-0.95%)
Mar 12, 2015 3.725 3.725 3.631 3.698 143,410 +0.05(+1.28%)
Mar 11, 2015 3.514 3.733 3.476 3.651 177,338 +0.14(+4.12%)
Mar 10, 2015 3.752 3.768 3.436 3.506 631,284 -0.25(-6.75%)
Mar 09, 2015 3.725 3.823 3.721 3.760 111,261 -0.00(-0.10%)
Mar 06, 2015 3.987 3.987 3.717 3.764 239,756 -0.08(-2.13%)
Mar 05, 2015 3.791 4.022 3.791 3.846 388,470 +0.08(+2.07%)
Mar 04, 2015 4.334 4.307 3.756 3.768 1,245,448 -0.54(-12.51%)
Mar 03, 2015 4.291 4.307 4.127 4.307 470,879 +0.09(+2.03%)
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.