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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
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 (%)
Feb 28, 2014 2.900 2.919 2.897 2.904 10,722 +0.00(+0.13%)
Feb 27, 2014 2.893 2.911 2.889 2.900 3,838 +0.00(+0.13%)
Feb 26, 2014 2.857 2.905 2.857 2.897 36,223 +0.00(+0.13%)
Feb 25, 2014 2.933 2.933 2.889 2.893 19,897 -0.06(-2.09%)
Feb 24, 2014 2.955 2.966 2.937 2.955 35,635 +0.01(+0.20%)
Feb 21, 2014 2.970 2.970 2.933 2.949 2,324 +0.02(+0.80%)
Feb 20, 2014 2.846 2.951 2.846 2.926 26,215 +0.08(+2.81%)
Feb 19, 2014 2.900 2.915 2.842 2.846 10,826 -0.10(-3.46%)
Feb 18, 2014 2.959 2.959 2.874 2.948 18,922 +0.01(+0.50%)
Feb 14, 2014 2.929 2.933 2.933 2.933 14,289 +0.00(+0.12%)
Feb 13, 2014 2.904 2.929 2.904 2.929 18,095 +0.02(+0.75%)
Feb 12, 2014 2.908 2.910 2.904 2.908 13,313 +0.00(+0.13%)
Feb 11, 2014 2.857 2.980 2.853 2.904 76,462 +0.07(+2.57%)
Feb 10, 2014 2.838 2.857 2.824 2.831 10,758 -0.01(-0.26%)
Feb 07, 2014 2.835 2.838 2.835 2.838 14,597 +0.00(+0.13%)
Feb 06, 2014 2.820 2.849 2.795 2.835 9,120 -0.00(-0.13%)
Feb 05, 2014 2.849 2.849 2.758 2.838 75,931 -0.01(-0.26%)
Feb 04, 2014 2.831 2.846 2.813 2.846 13,242 -0.01(-0.38%)
Feb 03, 2014 2.915 2.929 2.831 2.857 28,141 -0.09(-3.02%)
Jan 31, 2014 2.891 2.946 2.885 2.946 39,620 +0.03(+1.05%)
Jan 30, 2014 2.868 2.966 2.857 2.915 75,898 +0.02(+0.63%)
Jan 29, 2014 2.908 2.908 2.842 2.897 3,363 -0.03(-1.03%)
Jan 28, 2014 2.893 2.927 2.875 2.927 9,441 +0.02(+0.53%)
Jan 27, 2014 2.884 2.919 2.868 2.911 48,652 +0.04(+1.39%)
Jan 24, 2014 2.915 2.948 2.871 2.871 41,227 -0.08(-2.83%)
Jan 23, 2014 2.959 2.959 2.951 2.955 7,510 -0.03(-0.98%)
Jan 22, 2014 2.962 2.991 2.962 2.984 14,932 -0.01(-0.24%)
Jan 21, 2014 3.057 3.060 2.991 2.991 42,620 -0.03(-0.84%)
Jan 17, 2014 3.017 3.017 3.017 3.017 8,518 +0.03(+0.97%)
Jan 16, 2014 2.980 2.988 2.980 2.988 4,083 +0.01(+0.47%)
Jan 15, 2014 2.984 2.984 2.970 2.974 21,747 -0.01(-0.34%)
Jan 14, 2014 2.984 2.984 2.984 2.984 1,035 +0.00(+0.12%)
Jan 13, 2014 3.057 3.057 2.959 2.980 48,710 -0.02(-0.73%)
Jan 10, 2014 3.002 3.002 2.955 3.002 12,945 +0.01(+0.49%)
Jan 09, 2014 2.989 3.017 2.984 2.988 101,616 -0.02(-0.61%)
Jan 08, 2014 2.955 3.010 2.951 3.006 142,907 +0.05(+1.60%)
Jan 07, 2014 2.988 2.988 2.940 2.959 73,736 +0.03(+1.12%)
Jan 06, 2014 2.973 2.973 2.922 2.926 30,395 -0.02(-0.64%)
Jan 03, 2014 2.922 3.002 2.919 2.945 65,871 +0.00(+0.16%)
Jan 02, 2014 2.929 3.272 2.929 2.940 37,490 +0.01(+0.36%)
Dec 31, 2013 2.933 2.929 2.929 2.929 18,136 +0.00(+0.00%)
Dec 30, 2013 2.933 2.937 2.893 2.929 43,659 +0.01(+0.50%)
Dec 27, 2013 2.911 2.926 2.911 2.915 6,845 +0.00(+0.00%)
Dec 26, 2013 2.911 2.922 2.908 2.915 16,108 +0.00(+0.00%)
Dec 24, 2013 2.915 2.915 2.915 2.915 719 +0.01(+0.25%)
Dec 23, 2013 2.919 2.919 2.889 2.908 26,987 +0.02(+0.68%)
Dec 20, 2013 2.915 2.915 2.888 2.888 2,289 +0.01(+0.20%)
Dec 19, 2013 2.868 2.892 2.846 2.882 10,005 +0.03(+1.02%)
Dec 18, 2013 2.853 2.889 2.820 2.853 47,446 +0.03(+1.03%)
Dec 17, 2013 2.806 2.835 2.806 2.824 24,184 -0.00(-0.13%)
Dec 16, 2013 2.802 2.831 2.802 2.828 104,013 +0.01(+0.52%)
Dec 13, 2013 2.795 2.817 2.795 2.813 20,043 +0.00(+0.00%)
Dec 12, 2013 2.806 2.813 2.784 2.813 36,237 +0.01(+0.52%)
Dec 11, 2013 2.838 2.838 2.769 2.798 47,116 -0.04(-1.41%)
Dec 10, 2013 2.831 2.911 2.798 2.838 18,474 +0.01(+0.26%)
Dec 09, 2013 2.838 2.849 2.824 2.831 7,666 -0.02(-0.64%)
Dec 06, 2013 2.831 2.896 2.831 2.849 0 -0.01(-0.25%)
Dec 05, 2013 2.857 2.857 2.853 2.857 0 +0.00(+0.00%)
Dec 04, 2013 2.893 2.911 2.824 2.857 0 +0.02(+0.77%)
Dec 03, 2013 2.809 2.857 2.806 2.835 0 -0.00(-0.11%)
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.