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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 2.848 2.848 2.843 2.843 3,901 -0.03(-0.99%)
Apr 29, 2014 2.893 2.893 2.839 2.871 10,683 +0.01(+0.37%)
Apr 28, 2014 2.882 2.882 2.850 2.861 1,940 +0.01(+0.37%)
Apr 25, 2014 2.825 2.857 2.818 2.850 9,368 -0.01(-0.25%)
Apr 24, 2014 2.885 2.885 2.854 2.857 25,981 -0.02(-0.74%)
Apr 23, 2014 2.857 2.889 2.857 2.878 6,149 +0.01(+0.23%)
Apr 22, 2014 2.854 2.875 2.854 2.872 37,257 +0.01(+0.51%)
Apr 21, 2014 2.857 2.857 2.854 2.857 2,764 +0.01(+0.25%)
Apr 17, 2014 2.850 2.850 2.850 2.850 11,566 +0.00(+0.12%)
Apr 16, 2014 2.832 2.846 2.832 2.846 11,312 +0.02(+0.64%)
Apr 15, 2014 2.836 2.836 2.818 2.828 15,112 +0.00(+0.09%)
Apr 14, 2014 2.825 2.836 2.825 2.826 32,219 -0.01(-0.22%)
Apr 11, 2014 2.836 2.836 2.825 2.832 23,431 -0.00(-0.13%)
Apr 10, 2014 2.872 2.872 2.836 2.836 20,712 -0.06(-2.06%)
Apr 09, 2014 2.846 2.900 2.846 2.896 13,380 +0.04(+1.34%)
Apr 08, 2014 2.871 2.871 2.857 2.857 4,620 -0.01(-0.50%)
Apr 07, 2014 2.914 2.914 2.857 2.871 48,335 -0.05(-1.70%)
Apr 04, 2014 2.921 2.967 2.921 2.921 21,372 +0.00(+0.02%)
Apr 03, 2014 2.907 2.920 2.907 2.920 14,404 +0.01(+0.34%)
Apr 02, 2014 2.907 2.924 2.907 2.910 12,669 +0.01(+0.44%)
Apr 01, 2014 2.900 2.914 2.882 2.898 38,958 +0.00(+0.05%)
Mar 31, 2014 2.900 2.900 2.896 2.896 25,056 +0.00(+0.12%)
Mar 28, 2014 2.868 2.903 2.865 2.893 54,144 +0.03(+0.98%)
Mar 27, 2014 2.864 2.913 2.848 2.865 260,769 -0.03(-0.97%)
Mar 26, 2014 2.854 2.995 2.829 2.893 700,611 +0.04(+1.37%)
Mar 25, 2014 2.839 2.854 2.839 2.854 2,821 +0.00(+0.00%)
Mar 24, 2014 2.854 2.854 2.848 2.854 11,760 -0.02(-0.62%)
Mar 21, 2014 2.861 2.878 2.841 2.871 17,490 +0.02(+0.63%)
Mar 20, 2014 2.836 2.853 2.836 2.853 2,558 -0.00(-0.01%)
Mar 19, 2014 2.836 2.854 2.836 2.854 20,720 +0.02(+0.75%)
Mar 18, 2014 2.818 2.832 2.818 2.832 9,188 +0.02(+0.89%)
Mar 17, 2014 2.800 2.811 2.800 2.807 18,923 +0.02(+0.64%)
Mar 14, 2014 2.818 2.818 2.779 2.790 10,971 +0.01(+0.37%)
Mar 13, 2014 2.779 2.796 2.779 2.779 27,090 -0.01(-0.49%)
Mar 12, 2014 2.765 2.799 2.765 2.793 69,231 -0.01(-0.25%)
Mar 11, 2014 2.806 2.822 2.800 2.800 10,178 -0.01(-0.50%)
Mar 10, 2014 2.832 2.832 2.786 2.815 39,147 -0.01(-0.38%)
Mar 07, 2014 2.836 2.836 2.821 2.825 17,321 -0.00(-0.00%)
Mar 06, 2014 2.846 2.850 2.825 2.825 26,780 -0.01(-0.37%)
Mar 05, 2014 2.836 2.843 2.836 2.836 6,807 -0.00(-0.13%)
Mar 04, 2014 2.776 2.854 2.776 2.839 50,042 +0.05(+1.78%)
Mar 03, 2014 2.822 2.850 2.776 2.790 14,550 -0.04(-1.38%)
Feb 28, 2014 2.825 2.843 2.822 2.829 11,007 +0.00(+0.13%)
Feb 27, 2014 2.818 2.836 2.815 2.825 3,941 +0.00(+0.13%)
Feb 26, 2014 2.783 2.829 2.783 2.822 37,187 +0.00(+0.13%)
Feb 25, 2014 2.857 2.857 2.815 2.818 20,427 -0.06(-2.09%)
Feb 24, 2014 2.878 2.889 2.861 2.878 36,583 +0.01(+0.20%)
Feb 21, 2014 2.893 2.893 2.857 2.873 2,386 +0.02(+0.80%)
Feb 20, 2014 2.772 2.875 2.772 2.850 26,912 +0.08(+2.81%)
Feb 19, 2014 2.825 2.839 2.768 2.772 11,114 -0.10(-3.46%)
Feb 18, 2014 2.882 2.882 2.800 2.871 19,425 +0.01(+0.50%)
Feb 14, 2014 2.854 2.857 2.857 2.857 14,669 +0.00(+0.12%)
Feb 13, 2014 2.829 2.854 2.829 2.854 18,576 +0.02(+0.75%)
Feb 12, 2014 2.832 2.834 2.829 2.832 13,668 +0.00(+0.13%)
Feb 11, 2014 2.783 2.903 2.779 2.829 78,495 +0.07(+2.57%)
Feb 10, 2014 2.765 2.783 2.751 2.758 11,044 -0.01(-0.26%)
Feb 07, 2014 2.761 2.765 2.761 2.765 14,985 +0.00(+0.13%)
Feb 06, 2014 2.747 2.775 2.722 2.761 9,363 -0.00(-0.13%)
Feb 05, 2014 2.776 2.776 2.687 2.765 77,951 -0.01(-0.26%)
Feb 04, 2014 2.758 2.772 2.740 2.772 13,594 -0.01(-0.38%)
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.