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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 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 (%)
Jun 28, 2013 2.638 2.705 2.632 2.701 21,165 -0.01(-0.47%)
Jun 27, 2013 2.689 2.717 2.689 2.714 0 +0.02(+0.83%)
Jun 26, 2013 2.651 2.692 2.641 2.692 0 +0.05(+1.87%)
Jun 25, 2013 2.642 2.642 2.642 2.642 0 +0.03(+1.02%)
Jun 24, 2013 2.641 2.645 2.555 2.616 0 -0.06(-2.37%)
Jun 21, 2013 2.619 2.703 2.613 2.679 21,782 -0.02(-0.82%)
Jun 20, 2013 2.743 2.743 2.670 2.701 0 -0.04(-1.62%)
Jun 19, 2013 2.734 2.749 2.730 2.746 0 -0.00(-0.11%)
Jun 18, 2013 2.727 2.752 2.727 2.749 0 +0.03(+1.07%)
Jun 17, 2013 2.733 2.775 2.705 2.720 0 +0.01(+0.33%)
Jun 14, 2013 2.695 2.755 2.695 2.711 0 +0.00(+0.00%)
Jun 13, 2013 2.676 2.765 2.651 2.711 138,651 -0.06(-2.18%)
Jun 11, 2013 2.771 2.771 2.771 2.771 0 +0.04(+1.39%)
Jun 10, 2013 2.755 2.780 2.713 2.733 0 +0.00(+0.00%)
Jun 07, 2013 2.717 2.746 2.717 2.733 0 +0.02(+0.70%)
Jun 06, 2013 2.701 2.727 2.667 2.714 0 -0.01(-0.46%)
Jun 05, 2013 2.765 2.765 2.727 2.727 0 -0.06(-2.10%)
Jun 04, 2013 2.781 2.794 2.762 2.785 0 -0.01(-0.32%)
Jun 03, 2013 2.813 2.813 2.768 2.794 23,748 -0.03(-0.92%)
May 31, 2013 2.816 2.832 2.794 2.820 31,352 -0.03(-0.96%)
May 30, 2013 2.848 2.857 2.830 2.848 0 +0.02(+0.79%)
May 29, 2013 2.813 2.825 2.813 2.825 13,551 +0.01(+0.34%)
May 28, 2013 2.825 2.854 2.800 2.816 75,952 -0.02(-0.56%)
May 24, 2013 2.816 2.851 2.809 2.832 0 -0.03(-1.22%)
May 23, 2013 2.841 2.873 2.816 2.867 0 -0.02(-0.55%)
May 22, 2013 2.930 2.933 2.882 2.882 0 -0.05(-1.63%)
May 21, 2013 2.905 2.930 2.889 2.930 0 +0.03(+1.21%)
May 20, 2013 2.879 2.901 2.879 2.895 0 +0.01(+0.22%)
May 17, 2013 2.867 2.889 2.867 2.889 0 +0.04(+1.34%)
May 16, 2013 2.885 2.885 2.851 2.851 7,226 -0.03(-1.04%)
May 15, 2013 2.873 2.886 2.870 2.881 0 +0.03(+0.94%)
May 13, 2013 2.825 2.862 2.822 2.854 0 +0.00(+0.11%)
May 10, 2013 2.835 2.879 2.828 2.851 0 +0.00(+0.00%)
May 09, 2013 2.841 2.864 2.825 2.851 0 -0.02(-0.66%)
May 08, 2013 2.857 2.889 2.832 2.870 0 +0.02(+0.67%)
May 07, 2013 2.808 2.854 2.808 2.851 0 +0.04(+1.35%)
May 06, 2013 2.851 2.854 2.809 2.813 0 -0.04(-1.56%)
May 03, 2013 2.813 2.857 2.813 2.857 0 +0.04(+1.35%)
May 02, 2013 2.809 2.819 2.809 2.819 0 +0.01(+0.45%)
May 01, 2013 2.797 2.806 2.771 2.806 0 -0.01(-0.49%)
Apr 30, 2013 2.794 2.835 2.781 2.820 0 +0.01(+0.23%)
Apr 29, 2013 2.794 2.838 2.771 2.814 26,964 +0.03(+0.96%)
Apr 26, 2013 2.851 2.809 2.778 2.787 16,616 -0.02(-0.79%)
Apr 25, 2013 2.794 2.817 2.765 2.809 26,145 +0.03(+1.03%)
Apr 24, 2013 2.759 2.781 2.698 2.781 0 -0.01(-0.41%)
Apr 23, 2013 2.762 2.792 2.705 2.792 26,684 +0.05(+1.69%)
Apr 22, 2013 2.749 2.749 2.676 2.746 55,599 -0.01(-0.23%)
Apr 19, 2013 2.676 2.752 2.663 2.752 15,095 +0.09(+3.46%)
Apr 18, 2013 2.698 2.705 2.651 2.660 30,127 -0.06(-2.22%)
Apr 17, 2013 2.733 2.769 2.660 2.721 55,564 -0.03(-0.92%)
Apr 16, 2013 2.819 2.842 2.736 2.746 46,419 -0.04(-1.37%)
Apr 15, 2013 2.841 2.851 2.784 2.784 20,466 -0.08(-2.88%)
Apr 12, 2013 2.823 2.867 2.823 2.867 2,633 +0.00(+0.00%)
Apr 11, 2013 2.816 2.870 2.816 2.867 28,161 +0.01(+0.45%)
Apr 10, 2013 2.813 2.854 2.781 2.854 28,706 +0.01(+0.45%)
Apr 09, 2013 2.832 2.841 2.809 2.841 30,442 -0.01(-0.46%)
Apr 08, 2013 2.816 2.857 2.775 2.854 5,925 +0.04(+1.36%)
Apr 05, 2013 2.755 2.825 2.753 2.816 11,466 +0.05(+1.84%)
Apr 04, 2013 2.803 2.803 2.762 2.765 39,666 -0.03(-1.02%)
Apr 03, 2013 2.794 2.818 2.778 2.794 41,798 -0.03(-0.90%)
Apr 02, 2013 2.831 2.831 2.816 2.819 10,719 -0.03(-1.18%)
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.