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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Oct 31, 2014 2.729 2.729 2.693 2.724 48,746 +0.07(+2.53%)
Oct 30, 2014 2.627 2.671 2.620 2.657 96,692 +0.01(+0.27%)
Oct 29, 2014 2.660 2.697 2.649 2.649 15,957 -0.01(-0.55%)
Oct 28, 2014 2.635 2.664 2.624 2.664 35,940 +0.03(+1.10%)
Oct 27, 2014 2.613 2.642 2.642 2.635 29,221 -0.01(-0.28%)
Oct 24, 2014 2.606 2.642 2.598 2.642 58,622 +0.04(+1.40%)
Oct 23, 2014 2.569 2.635 2.569 2.606 129,665 +0.04(+1.56%)
Oct 22, 2014 2.544 2.573 2.544 2.566 148,804 +0.04(+1.73%)
Oct 21, 2014 2.500 2.526 2.485 2.522 72,114 +0.05(+1.91%)
Oct 20, 2014 2.475 2.507 2.456 2.475 187,213 +0.00(+0.15%)
Oct 17, 2014 2.456 2.456 2.420 2.471 87,901 +0.05(+2.11%)
Oct 16, 2014 2.329 2.482 2.329 2.420 71,658 +0.07(+3.10%)
Oct 15, 2014 2.402 2.435 2.322 2.347 118,618 -0.11(-4.44%)
Oct 14, 2014 2.515 2.515 2.442 2.456 57,380 -0.02(-0.74%)
Oct 13, 2014 2.536 2.540 2.475 2.475 32,769 -0.07(-2.58%)
Oct 10, 2014 2.587 2.587 2.526 2.540 23,014 -0.02(-0.85%)
Oct 09, 2014 2.613 2.631 2.553 2.562 59,979 -0.07(-2.63%)
Oct 08, 2014 2.584 2.635 2.558 2.631 126,876 +0.04(+1.49%)
Oct 07, 2014 2.657 2.657 2.536 2.592 133,463 -0.23(-8.19%)
Oct 06, 2014 2.908 2.908 2.824 2.824 39,216 -0.05(-1.77%)
Oct 03, 2014 2.860 2.875 2.838 2.875 32,662 +0.04(+1.24%)
Oct 02, 2014 2.882 2.891 2.777 2.840 67,643 -0.04(-1.23%)
Oct 01, 2014 2.886 2.886 2.849 2.875 52,667 -0.04(-1.25%)
Sep 30, 2014 2.911 2.911 2.893 2.911 25,704 +0.01(+0.25%)
Sep 29, 2014 2.889 2.915 2.889 2.904 13,602 +0.00(+0.00%)
Sep 26, 2014 2.871 2.911 2.871 2.904 11,184 +0.02(+0.76%)
Sep 25, 2014 2.948 2.955 2.831 2.882 72,191 -0.04(-1.25%)
Sep 24, 2014 2.929 2.929 2.919 2.919 5,229 +0.00(+0.00%)
Sep 23, 2014 2.929 2.929 2.915 2.919 9,966 -0.01(-0.50%)
Sep 22, 2014 2.948 2.960 2.926 2.933 2,572 -0.03(-1.10%)
Sep 19, 2014 2.948 2.966 2.948 2.966 4,264 +0.01(+0.49%)
Sep 18, 2014 2.999 2.999 2.951 2.951 13,291 -0.03(-1.10%)
Sep 17, 2014 2.951 3.013 2.948 2.984 3,778 +0.03(+0.99%)
Sep 16, 2014 2.951 2.969 2.948 2.955 6,957 +0.00(+0.12%)
Sep 15, 2014 2.975 2.975 2.951 2.951 4,789 -0.02(-0.61%)
Sep 12, 2014 2.959 3.010 2.959 2.969 26,383 -0.01(-0.37%)
Sep 11, 2014 2.988 2.988 2.980 2.980 549 -0.01(-0.49%)
Sep 10, 2014 3.002 3.002 2.984 2.995 2,728 -0.03(-0.84%)
Sep 09, 2014 3.024 3.024 3.006 3.020 2,198 -0.01(-0.36%)
Sep 08, 2014 3.031 3.031 3.031 3.031 274 -0.00(-0.00%)
Sep 05, 2014 3.002 3.031 2.991 3.031 26,229 +0.01(+0.48%)
Sep 04, 2014 3.002 3.031 3.002 3.017 13,621 +0.02(+0.61%)
Sep 03, 2014 3.003 3.020 2.995 2.999 94,417 -0.01(-0.36%)
Sep 02, 2014 2.994 3.013 2.994 3.010 27,215 +0.02(+0.61%)
Aug 29, 2014 2.962 2.991 2.991 2.991 16,212 +0.03(+0.98%)
Aug 28, 2014 2.962 2.977 2.962 2.962 9,727 -0.04(-1.45%)
Aug 27, 2014 2.977 3.006 2.973 3.006 4,679 +0.04(+1.40%)
Aug 26, 2014 2.969 2.988 2.964 2.964 16,408 -0.02(-0.78%)
Aug 25, 2014 2.966 2.988 2.966 2.988 20,447 +0.02(+0.74%)
Aug 22, 2014 2.951 2.962 2.962 2.966 9,733 +0.00(+0.12%)
Aug 21, 2014 2.937 2.959 2.937 2.962 13,401 +0.01(+0.25%)
Aug 20, 2014 2.933 2.966 2.933 2.955 32,027 -0.01(-0.32%)
Aug 19, 2014 2.977 2.977 2.977 2.965 48,949 +0.01(+0.20%)
Aug 18, 2014 2.940 2.959 2.940 2.959 14,597 +0.03(+0.99%)
Aug 15, 2014 2.922 2.948 2.911 2.929 29,375 -0.00(-0.12%)
Aug 14, 2014 2.919 2.940 2.919 2.933 119,121 +0.03(+0.88%)
Aug 13, 2014 2.922 2.908 2.908 2.908 9,637 +0.00(+0.00%)
Aug 12, 2014 2.918 2.918 2.900 2.908 7,144 -0.00(-0.10%)
Aug 11, 2014 2.922 2.922 2.900 2.911 8,526 -0.01(-0.27%)
Aug 08, 2014 2.900 2.922 2.900 2.919 17,218 +0.01(+0.50%)
Aug 07, 2014 2.908 2.909 2.904 2.904 15,575 -0.00(-0.08%)
Aug 06, 2014 2.911 2.911 2.900 2.906 12,516 -0.04(-1.29%)
Aug 05, 2014 2.919 2.944 2.915 2.944 7,331 +0.03(+0.87%)
Aug 04, 2014 2.915 2.919 2.915 2.919 6,685 +0.00(+0.00%)
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.