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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 29, 2015 4.226 4.433 4.042 4.414 1,126,404 +0.27(+6.43%)
May 28, 2015 4.133 4.215 4.050 4.148 395,030 +0.06(+1.56%)
May 27, 2015 4.042 4.121 3.987 4.084 151,468 +0.08(+1.87%)
May 26, 2015 3.971 4.016 3.963 4.009 174,271 +0.05(+1.33%)
May 22, 2015 3.986 3.956 3.956 3.956 304,245 -0.02(-0.47%)
May 21, 2015 3.911 3.986 3.877 3.975 117,974 +0.07(+1.73%)
May 20, 2015 3.888 3.926 3.836 3.907 172,091 +0.04(+0.96%)
May 19, 2015 3.870 3.888 3.870 3.870 70,405 +0.02(+0.55%)
May 18, 2015 3.783 3.866 3.783 3.849 125,363 +0.05(+1.34%)
May 15, 2015 3.787 3.850 3.763 3.798 46,531 +0.01(+0.30%)
May 14, 2015 3.907 3.907 3.779 3.787 148,162 -0.08(-1.95%)
May 13, 2015 3.937 3.937 3.809 3.862 115,163 -0.04(-0.96%)
May 12, 2015 3.888 3.922 3.873 3.900 53,268 +0.01(+0.29%)
May 11, 2015 3.839 3.907 3.839 3.888 73,335 +0.03(+0.88%)
May 08, 2015 3.907 3.937 3.840 3.855 214,593 -0.01(-0.19%)
May 07, 2015 3.813 3.945 3.794 3.862 170,974 +0.08(+1.98%)
May 06, 2015 3.870 3.870 3.757 3.787 189,377 +0.00(+0.10%)
May 05, 2015 3.716 3.877 3.700 3.783 263,871 +0.08(+2.23%)
May 04, 2015 3.746 3.746 3.689 3.700 86,871 -0.00(-0.10%)
May 01, 2015 3.749 3.749 3.700 3.704 50,728 +0.00(+0.00%)
Apr 30, 2015 3.704 3.740 3.667 3.704 59,502 +0.00(+0.00%)
Apr 29, 2015 3.685 3.731 3.663 3.704 73,801 +0.02(+0.51%)
Apr 28, 2015 3.746 3.777 3.674 3.685 154,074 -0.01(-0.20%)
Apr 27, 2015 3.858 3.893 3.685 3.693 247,951 -0.16(-4.10%)
Apr 24, 2015 3.945 3.945 3.851 3.851 146,099 -0.09(-2.19%)
Apr 23, 2015 3.945 3.945 3.907 3.937 95,370 -0.00(-0.10%)
Apr 22, 2015 3.896 3.945 3.896 3.941 135,571 +0.05(+1.16%)
Apr 21, 2015 3.918 3.945 3.847 3.896 168,101 +0.03(+0.88%)
Apr 20, 2015 3.858 3.931 3.813 3.862 420,178 +0.01(+0.15%)
Apr 17, 2015 3.963 3.975 3.787 3.856 376,570 -0.11(-2.89%)
Apr 16, 2015 4.009 4.091 3.885 3.971 340,699 -0.09(-2.13%)
Apr 15, 2015 4.133 4.133 3.954 4.057 493,006 -0.04(-0.92%)
Apr 14, 2015 4.039 4.283 3.877 4.095 1,565,935 +0.09(+2.35%)
Apr 13, 2015 4.279 4.284 3.930 4.001 1,327,460 +0.15(+3.80%)
Apr 10, 2015 4.012 4.012 3.787 3.855 608,587 +0.12(+3.22%)
Apr 09, 2015 3.757 3.926 3.700 3.734 558,665 -0.01(-0.20%)
Apr 08, 2015 3.625 3.742 3.578 3.742 282,749 +0.16(+4.40%)
Apr 07, 2015 3.622 3.663 3.551 3.584 246,263 -0.01(-0.30%)
Apr 06, 2015 3.513 3.648 3.505 3.595 244,812 +0.09(+2.56%)
Apr 02, 2015 3.550 3.505 3.505 3.505 142,141 -0.01(-0.32%)
Apr 01, 2015 3.520 3.588 3.471 3.516 278,157 +0.04(+1.03%)
Mar 31, 2015 3.400 3.550 3.400 3.480 109,669 +0.06(+1.81%)
Mar 30, 2015 3.520 3.528 3.400 3.419 175,113 -0.05(-1.52%)
Mar 27, 2015 3.483 3.528 3.464 3.471 85,681 -0.00(-0.11%)
Mar 26, 2015 3.498 3.528 3.431 3.475 179,172 -0.05(-1.49%)
Mar 25, 2015 3.535 3.588 3.498 3.528 124,189 +0.03(+0.86%)
Mar 24, 2015 3.468 3.531 3.445 3.498 109,520 +0.04(+1.20%)
Mar 23, 2015 3.505 3.520 3.445 3.456 109,954 +0.00(+0.00%)
Mar 20, 2015 3.483 3.516 3.445 3.456 133,870 -0.02(-0.54%)
Mar 19, 2015 3.580 3.596 3.475 3.475 133,799 -0.13(-3.55%)
Mar 18, 2015 3.614 3.663 3.535 3.603 134,954 -0.06(-1.54%)
Mar 17, 2015 3.738 3.738 3.588 3.659 143,144 -0.05(-1.42%)
Mar 16, 2015 3.622 3.749 3.535 3.712 308,898 +0.19(+5.33%)
Mar 13, 2015 3.603 3.603 3.520 3.524 94,092 -0.03(-0.95%)
Mar 12, 2015 3.584 3.584 3.494 3.558 149,053 +0.05(+1.28%)
Mar 11, 2015 3.381 3.591 3.345 3.513 184,317 +0.14(+4.12%)
Mar 10, 2015 3.610 3.625 3.306 3.374 656,127 -0.24(-6.75%)
Mar 09, 2015 3.584 3.678 3.580 3.618 115,640 -0.00(-0.10%)
Mar 06, 2015 3.836 3.836 3.576 3.622 249,191 -0.08(-2.13%)
Mar 05, 2015 3.648 3.869 3.648 3.700 403,758 +0.08(+2.07%)
Mar 04, 2015 4.170 4.144 3.614 3.625 1,294,461 -0.52(-12.51%)
Mar 03, 2015 4.129 4.144 3.971 4.144 489,410 +0.08(+2.03%)
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.