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

Herzfeld Caribbean (NQ: CUBA )

2.339 +0.024 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 27, 2015 3.556 3.801 3.508 3.709 1,801,087 +0.27(+7.75%)
Feb 26, 2015 3.465 3.465 3.329 3.443 265,882 +0.08(+2.28%)
Feb 25, 2015 3.399 3.450 3.351 3.366 211,989 -0.05(-1.50%)
Feb 24, 2015 3.421 3.461 3.381 3.417 209,127 -0.01(-0.43%)
Feb 23, 2015 3.289 3.479 3.271 3.432 934,284 +0.16(+5.03%)
Feb 20, 2015 3.216 3.315 3.201 3.267 555,036 +0.08(+2.47%)
Feb 19, 2015 3.154 3.209 3.136 3.189 177,168 +0.04(+1.33%)
Feb 18, 2015 3.161 3.180 3.125 3.147 130,507 +0.00(+0.00%)
Feb 17, 2015 3.201 3.220 3.125 3.147 325,510 -0.03(-0.81%)
Feb 13, 2015 3.264 3.172 3.172 3.172 530,829 -0.05(-1.47%)
Feb 12, 2015 3.143 3.307 3.132 3.220 715,199 +0.09(+2.80%)
Feb 11, 2015 3.212 3.212 3.121 3.132 110,998 -0.06(-1.83%)
Feb 10, 2015 3.121 3.198 3.121 3.191 179,340 +0.05(+1.51%)
Feb 09, 2015 3.187 3.234 3.106 3.143 582,169 -0.00(-0.12%)
Feb 06, 2015 3.216 3.216 3.125 3.147 263,879 -0.03(-0.81%)
Feb 05, 2015 3.256 3.256 3.150 3.172 329,708 -0.01(-0.46%)
Feb 04, 2015 3.205 3.322 3.183 3.187 562,430 -0.07(-2.02%)
Feb 03, 2015 3.242 3.294 3.201 3.253 287,955 -0.02(-0.67%)
Feb 02, 2015 3.271 3.322 3.271 3.275 134,505 +0.00(+0.00%)
Jan 30, 2015 3.216 3.417 3.161 3.275 519,898 +0.09(+2.75%)
Jan 29, 2015 3.267 3.318 3.158 3.187 288,434 -0.08(-2.46%)
Jan 28, 2015 3.311 3.395 3.253 3.267 564,701 -0.04(-1.32%)
Jan 27, 2015 3.187 3.351 3.183 3.311 349,994 +0.06(+1.91%)
Jan 26, 2015 3.351 3.395 3.191 3.249 727,619 -0.20(-5.93%)
Jan 23, 2015 3.655 3.655 3.377 3.454 1,318,676 -0.12(-3.28%)
Jan 22, 2015 3.465 3.633 3.381 3.571 2,299,104 +0.20(+5.85%)
Jan 21, 2015 3.304 3.472 3.220 3.373 1,828,644 +0.11(+3.36%)
Jan 20, 2015 3.201 3.381 3.194 3.264 957,878 +0.07(+2.17%)
Jan 16, 2015 3.242 3.275 3.077 3.194 1,213,725 -0.00(-0.11%)
Jan 15, 2015 3.373 3.483 3.125 3.198 4,434,108 +0.18(+5.93%)
Jan 14, 2015 2.968 3.066 2.927 3.019 702,314 -0.02(-0.60%)
Jan 13, 2015 3.011 3.125 2.979 3.037 470,104 +0.01(+0.48%)
Jan 12, 2015 3.070 3.070 2.997 3.022 532,936 -0.04(-1.43%)
Jan 09, 2015 3.253 3.282 3.044 3.066 1,100,967 -0.05(-1.64%)
Jan 08, 2015 2.968 3.259 2.968 3.117 1,457,331 +0.10(+3.27%)
Jan 07, 2015 3.205 3.223 2.990 3.019 1,314,801 -0.20(-6.14%)
Jan 06, 2015 3.223 3.250 3.121 3.216 1,167,088 -0.07(-2.00%)
Jan 05, 2015 3.304 3.370 3.180 3.282 1,297,265 -0.09(-2.71%)
Jan 02, 2015 3.249 3.534 3.220 3.373 2,963,738 +0.12(+3.82%)
Dec 31, 2014 3.362 3.249 3.249 3.249 2,566,313 -0.07(-2.20%)
Dec 30, 2014 3.446 3.655 3.293 3.322 2,947,071 -0.08(-2.36%)
Dec 29, 2014 3.348 3.618 3.289 3.402 4,384,760 -0.11(-3.02%)
Dec 26, 2014 3.947 4.093 3.472 3.508 7,385,820 -0.37(-9.56%)
Dec 24, 2014 4.628 3.879 3.879 3.879 7,757,862 -0.99(-20.33%)
Dec 23, 2014 4.517 4.879 4.224 4.869 18,310,386 +0.61(+14.42%)
Dec 22, 2014 3.945 5.162 3.766 4.255 32,494,344 +0.23(+5.74%)
Dec 19, 2014 3.345 4.086 3.224 4.024 22,754,196 +0.85(+26.85%)
Dec 18, 2014 3.255 3.359 3.052 3.172 15,139,718 +0.14(+4.78%)
Dec 17, 2014 2.500 3.462 2.441 3.028 70,594,784 +0.68(+28.93%)
Dec 16, 2014 2.397 2.397 2.348 2.348 172,785 -0.04(-1.59%)
Dec 15, 2014 2.393 2.431 2.372 2.386 353,120 -0.01(-0.43%)
Dec 12, 2014 2.417 2.417 2.390 2.397 31,609 -0.04(-1.56%)
Dec 11, 2014 2.414 2.466 2.414 2.435 42,225 +0.02(+0.86%)
Dec 10, 2014 2.431 2.459 2.414 2.414 59,950 -0.02(-0.99%)
Dec 09, 2014 2.435 2.455 2.417 2.438 81,786 -0.02(-0.70%)
Dec 08, 2014 2.393 2.472 2.393 2.455 95,926 -0.04(-1.52%)
Dec 05, 2014 2.459 2.500 2.455 2.493 85,289 +0.06(+2.26%)
Dec 04, 2014 2.455 2.455 2.414 2.438 172,347 +0.00(+0.00%)
Dec 03, 2014 2.483 2.483 2.438 2.438 144,569 +0.01(+0.28%)
Dec 02, 2014 2.507 2.507 2.431 2.431 168,522 -0.03(-1.40%)
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.