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 (%)
Nov 28, 2014 2.767 2.767 2.749 2.764 55,251 -0.00(-0.13%)
Nov 26, 2014 2.760 2.767 2.767 2.767 57,184 +0.01(+0.40%)
Nov 25, 2014 2.764 2.764 2.749 2.756 25,751 +0.00(+0.00%)
Nov 24, 2014 2.723 2.760 2.723 2.756 72,290 +0.02(+0.67%)
Nov 21, 2014 2.745 2.782 2.738 2.738 31,930 +0.00(+0.00%)
Nov 20, 2014 2.734 2.767 2.730 2.738 26,835 -0.01(-0.27%)
Nov 19, 2014 2.752 2.752 2.745 2.745 4,880 -0.02(-0.80%)
Nov 18, 2014 2.764 2.771 2.756 2.767 42,270 +0.00(+0.13%)
Nov 17, 2014 2.760 2.767 2.738 2.764 20,182 +0.01(+0.40%)
Nov 14, 2014 2.753 2.782 2.753 2.753 10,935 -0.01(-0.53%)
Nov 13, 2014 2.786 2.786 2.767 2.767 18,382 -0.01(-0.53%)
Nov 12, 2014 2.771 2.786 2.753 2.782 13,274 +0.01(+0.53%)
Nov 11, 2014 2.764 2.767 2.747 2.767 31,069 +0.02(+0.81%)
Nov 10, 2014 2.738 2.782 2.738 2.745 45,693 -0.03(-0.93%)
Nov 07, 2014 2.767 2.778 2.749 2.771 8,807 +0.00(+0.17%)
Nov 06, 2014 2.767 2.775 2.764 2.766 5,786 +0.01(+0.50%)
Nov 05, 2014 2.753 2.756 2.749 2.753 26,507 -0.00(-0.13%)
Nov 04, 2014 2.738 2.764 2.723 2.756 61,582 +0.02(+0.67%)
Nov 03, 2014 2.760 2.767 2.738 2.738 97,402 -0.02(-0.87%)
Oct 31, 2014 2.767 2.767 2.730 2.762 48,075 +0.07(+2.53%)
Oct 30, 2014 2.664 2.708 2.657 2.694 95,362 +0.01(+0.27%)
Oct 29, 2014 2.697 2.734 2.686 2.686 15,737 -0.01(-0.55%)
Oct 28, 2014 2.671 2.701 2.660 2.701 35,446 +0.03(+1.11%)
Oct 27, 2014 2.649 2.679 2.679 2.671 28,819 -0.01(-0.28%)
Oct 24, 2014 2.642 2.679 2.634 2.679 57,815 +0.04(+1.40%)
Oct 23, 2014 2.605 2.671 2.605 2.642 127,881 +0.04(+1.56%)
Oct 22, 2014 2.579 2.609 2.579 2.601 146,757 +0.04(+1.73%)
Oct 21, 2014 2.535 2.561 2.520 2.557 71,122 +0.05(+1.91%)
Oct 20, 2014 2.509 2.542 2.491 2.509 184,637 +0.00(+0.15%)
Oct 17, 2014 2.491 2.491 2.454 2.505 86,692 +0.05(+2.11%)
Oct 16, 2014 2.361 2.516 2.361 2.454 70,672 +0.07(+3.10%)
Oct 15, 2014 2.435 2.469 2.354 2.380 116,986 -0.11(-4.44%)
Oct 14, 2014 2.550 2.550 2.476 2.491 56,590 -0.02(-0.74%)
Oct 13, 2014 2.572 2.576 2.509 2.509 32,318 -0.07(-2.58%)
Oct 10, 2014 2.623 2.623 2.561 2.575 22,697 -0.02(-0.85%)
Oct 09, 2014 2.649 2.668 2.588 2.598 59,154 -0.07(-2.63%)
Oct 08, 2014 2.620 2.671 2.594 2.668 125,130 +0.04(+1.49%)
Oct 07, 2014 2.694 2.694 2.572 2.629 131,626 -0.23(-8.19%)
Oct 06, 2014 2.948 2.948 2.863 2.863 38,676 -0.05(-1.77%)
Oct 03, 2014 2.900 2.915 2.878 2.915 32,212 +0.04(+1.24%)
Oct 02, 2014 2.922 2.931 2.815 2.879 66,713 -0.04(-1.23%)
Oct 01, 2014 2.926 2.926 2.889 2.915 51,942 -0.04(-1.25%)
Sep 30, 2014 2.952 2.952 2.933 2.952 25,350 +0.01(+0.25%)
Sep 29, 2014 2.930 2.956 2.930 2.944 13,415 +0.00(+0.00%)
Sep 26, 2014 2.911 2.952 2.911 2.944 11,030 +0.02(+0.76%)
Sep 25, 2014 2.989 2.996 2.871 2.922 71,198 -0.04(-1.25%)
Sep 24, 2014 2.970 2.970 2.959 2.959 5,157 +0.00(+0.00%)
Sep 23, 2014 2.970 2.970 2.956 2.959 9,829 -0.01(-0.50%)
Sep 22, 2014 2.989 3.002 2.967 2.974 2,536 -0.03(-1.10%)
Sep 19, 2014 2.989 3.007 2.989 3.007 4,206 +0.01(+0.49%)
Sep 18, 2014 3.040 3.040 2.992 2.992 13,108 -0.03(-1.10%)
Sep 17, 2014 2.992 3.055 2.989 3.026 3,726 +0.03(+0.99%)
Sep 16, 2014 2.992 3.011 2.989 2.996 6,862 +0.00(+0.12%)
Sep 15, 2014 3.016 3.016 2.992 2.992 4,723 -0.02(-0.61%)
Sep 12, 2014 3.000 3.051 3.000 3.011 26,020 -0.01(-0.37%)
Sep 11, 2014 3.029 3.029 3.022 3.022 542 -0.01(-0.49%)
Sep 10, 2014 3.044 3.044 3.026 3.037 2,691 -0.03(-0.84%)
Sep 09, 2014 3.066 3.066 3.048 3.063 2,168 -0.01(-0.36%)
Sep 08, 2014 3.074 3.074 3.074 3.074 271 -0.00(-0.00%)
Sep 05, 2014 3.044 3.074 3.033 3.074 25,868 +0.01(+0.48%)
Sep 04, 2014 3.044 3.073 3.044 3.059 13,434 +0.02(+0.61%)
Sep 03, 2014 3.044 3.063 3.037 3.040 93,118 -0.01(-0.36%)
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.