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 (%)
Feb 27, 2015 3.805 4.067 3.754 3.969 1,683,225 +0.29(+7.75%)
Feb 26, 2015 3.707 3.707 3.563 3.684 248,483 +0.08(+2.28%)
Feb 25, 2015 3.637 3.692 3.586 3.602 198,117 -0.05(-1.50%)
Feb 24, 2015 3.660 3.703 3.617 3.656 195,442 -0.02(-0.43%)
Feb 23, 2015 3.520 3.723 3.500 3.672 873,145 +0.18(+5.03%)
Feb 20, 2015 3.441 3.547 3.426 3.496 518,715 +0.08(+2.47%)
Feb 19, 2015 3.375 3.433 3.356 3.412 165,574 +0.04(+1.33%)
Feb 18, 2015 3.383 3.402 3.344 3.367 121,967 +0.00(+0.00%)
Feb 17, 2015 3.426 3.445 3.344 3.367 304,209 -0.03(-0.81%)
Feb 13, 2015 3.492 3.394 3.394 3.394 496,092 -0.05(-1.47%)
Feb 12, 2015 3.363 3.539 3.351 3.445 668,397 +0.09(+2.80%)
Feb 11, 2015 3.437 3.437 3.340 3.351 103,734 -0.06(-1.83%)
Feb 10, 2015 3.340 3.422 3.340 3.414 167,605 +0.05(+1.51%)
Feb 09, 2015 3.410 3.461 3.324 3.363 544,072 -0.00(-0.12%)
Feb 06, 2015 3.441 3.441 3.344 3.367 246,611 -0.03(-0.81%)
Feb 05, 2015 3.484 3.484 3.371 3.394 308,132 -0.02(-0.46%)
Feb 04, 2015 3.430 3.555 3.406 3.410 525,625 -0.07(-2.02%)
Feb 03, 2015 3.469 3.524 3.426 3.480 269,112 -0.02(-0.67%)
Feb 02, 2015 3.500 3.555 3.500 3.504 125,703 +0.00(+0.00%)
Jan 30, 2015 3.441 3.656 3.383 3.504 485,876 +0.09(+2.75%)
Jan 29, 2015 3.496 3.551 3.379 3.410 269,559 -0.09(-2.46%)
Jan 28, 2015 3.543 3.633 3.480 3.496 527,747 -0.05(-1.32%)
Jan 27, 2015 3.410 3.586 3.406 3.543 327,091 +0.07(+1.91%)
Jan 26, 2015 3.586 3.633 3.414 3.476 680,004 -0.22(-5.93%)
Jan 23, 2015 3.911 3.911 3.613 3.695 1,232,382 -0.13(-3.28%)
Jan 22, 2015 3.707 3.887 3.617 3.821 2,148,652 +0.21(+5.85%)
Jan 21, 2015 3.535 3.715 3.445 3.609 1,708,979 +0.12(+3.36%)
Jan 20, 2015 3.426 3.617 3.418 3.492 895,195 +0.07(+2.17%)
Jan 16, 2015 3.469 3.504 3.293 3.418 1,134,299 -0.00(-0.11%)
Jan 15, 2015 3.609 3.727 3.344 3.422 4,143,943 +0.19(+5.93%)
Jan 14, 2015 3.175 3.281 3.132 3.230 656,355 -0.02(-0.60%)
Jan 13, 2015 3.222 3.344 3.187 3.250 439,340 +0.02(+0.48%)
Jan 12, 2015 3.285 3.285 3.207 3.234 498,061 -0.05(-1.43%)
Jan 09, 2015 3.480 3.512 3.258 3.281 1,028,920 -0.05(-1.64%)
Jan 08, 2015 3.175 3.488 3.175 3.336 1,361,965 +0.11(+3.27%)
Jan 07, 2015 3.430 3.449 3.199 3.230 1,228,761 -0.21(-6.14%)
Jan 06, 2015 3.449 3.477 3.340 3.441 1,090,715 -0.07(-2.00%)
Jan 05, 2015 3.535 3.606 3.402 3.512 1,212,372 -0.10(-2.71%)
Jan 02, 2015 3.476 3.782 3.445 3.609 2,769,793 +0.13(+3.82%)
Dec 31, 2014 3.598 3.476 3.476 3.476 2,398,376 -0.08(-2.20%)
Dec 30, 2014 3.688 3.911 3.523 3.555 2,754,217 -0.09(-2.36%)
Dec 29, 2014 3.582 3.871 3.520 3.641 4,097,824 -0.11(-3.02%)
Dec 26, 2014 4.223 4.380 3.715 3.754 6,902,497 -0.40(-9.56%)
Dec 24, 2014 4.952 4.151 4.151 4.151 7,250,192 -1.06(-20.33%)
Dec 23, 2014 4.834 5.221 4.520 5.210 17,112,168 +0.66(+14.42%)
Dec 22, 2014 4.221 5.524 4.029 4.553 30,367,936 +0.25(+5.74%)
Dec 19, 2014 3.579 4.372 3.450 4.306 21,265,176 +0.91(+26.85%)
Dec 18, 2014 3.483 3.594 3.265 3.395 14,148,985 +0.15(+4.78%)
Dec 17, 2014 2.675 3.705 2.612 3.240 65,975,104 +0.73(+28.93%)
Dec 16, 2014 2.564 2.564 2.513 2.513 161,478 -0.04(-1.59%)
Dec 15, 2014 2.561 2.601 2.538 2.553 330,012 -0.01(-0.43%)
Dec 12, 2014 2.587 2.587 2.557 2.564 29,540 -0.04(-1.56%)
Dec 11, 2014 2.583 2.638 2.583 2.605 39,462 +0.02(+0.86%)
Dec 10, 2014 2.601 2.631 2.583 2.583 56,026 -0.03(-0.99%)
Dec 09, 2014 2.605 2.627 2.587 2.609 76,434 -0.02(-0.70%)
Dec 08, 2014 2.561 2.646 2.561 2.627 89,649 -0.04(-1.52%)
Dec 05, 2014 2.631 2.675 2.627 2.668 79,708 +0.06(+2.26%)
Dec 04, 2014 2.627 2.627 2.583 2.609 161,069 +0.00(+0.00%)
Dec 03, 2014 2.657 2.657 2.609 2.609 135,109 +0.01(+0.28%)
Dec 02, 2014 2.683 2.683 2.601 2.601 157,494 -0.04(-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.