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

Herzfeld Caribbean (NQ: CUBA )

2.320 -0.010 (-0.43%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 11, 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 (%)
Jul 31, 2015 3.602 3.664 3.596 3.620 168,907 +0.04(+1.02%)
Jul 30, 2015 3.631 3.667 3.583 3.583 174,577 -0.07(-2.00%)
Jul 29, 2015 3.656 3.660 3.576 3.656 250,172 +0.02(+0.50%)
Jul 28, 2015 3.627 3.718 3.613 3.638 142,465 +0.01(+0.20%)
Jul 27, 2015 3.689 3.689 3.620 3.631 179,789 -0.03(-0.90%)
Jul 24, 2015 3.718 3.718 3.656 3.664 54,338 -0.05(-1.47%)
Jul 23, 2015 3.795 3.795 3.616 3.718 180,735 +0.04(+0.99%)
Jul 22, 2015 3.770 3.781 3.675 3.682 133,321 -0.08(-2.23%)
Jul 21, 2015 3.832 3.857 3.740 3.766 198,133 -0.03(-0.67%)
Jul 20, 2015 3.791 3.832 3.706 3.791 308,644 +0.13(+3.59%)
Jul 17, 2015 3.689 3.722 3.653 3.660 101,231 -0.01(-0.20%)
Jul 16, 2015 3.627 3.711 3.613 3.667 145,992 +0.04(+1.00%)
Jul 15, 2015 3.638 3.667 3.616 3.631 29,086 -0.04(-0.99%)
Jul 14, 2015 3.635 3.675 3.605 3.667 132,869 +0.05(+1.52%)
Jul 13, 2015 3.660 3.660 3.598 3.613 145,036 -0.07(-1.98%)
Jul 10, 2015 3.737 3.737 3.653 3.686 141,994 -0.02(-0.49%)
Jul 09, 2015 3.569 3.832 3.569 3.704 326,204 +0.17(+4.75%)
Jul 08, 2015 3.631 3.631 3.412 3.536 319,465 -0.12(-3.29%)
Jul 07, 2015 3.624 3.686 3.624 3.656 182,672 -0.01(-0.30%)
Jul 06, 2015 3.682 3.682 3.613 3.667 164,054 -0.01(-0.40%)
Jul 02, 2015 3.824 3.682 3.682 3.682 319,252 -0.05(-1.37%)
Jul 01, 2015 3.755 3.923 3.558 3.733 1,500,054 +0.28(+8.20%)
Jun 30, 2015 3.518 3.550 3.438 3.450 261,693 -0.09(-2.63%)
Jun 29, 2015 3.594 3.627 3.540 3.543 167,268 -0.05(-1.42%)
Jun 26, 2015 3.664 3.741 3.558 3.594 228,280 -0.07(-1.89%)
Jun 25, 2015 3.726 3.726 3.576 3.664 585,305 -0.07(-1.76%)
Jun 24, 2015 3.886 3.934 3.693 3.729 275,219 -0.13(-3.40%)
Jun 23, 2015 4.010 4.010 3.835 3.861 167,841 -0.12(-3.02%)
Jun 22, 2015 4.014 4.014 3.905 3.981 84,435 -0.01(-0.32%)
Jun 19, 2015 3.996 4.014 3.989 3.994 48,098 +0.01(+0.23%)
Jun 18, 2015 3.905 4.007 3.890 3.985 100,143 +0.08(+2.06%)
Jun 17, 2015 3.948 3.955 3.897 3.905 126,960 -0.05(-1.20%)
Jun 16, 2015 3.996 3.996 3.894 3.952 103,711 +0.06(+1.50%)
Jun 15, 2015 3.912 3.926 3.886 3.894 129,569 -0.05(-1.20%)
Jun 12, 2015 4.010 4.014 3.916 3.941 122,738 -0.05(-1.37%)
Jun 11, 2015 3.981 4.040 3.950 3.996 199,185 -0.05(-1.17%)
Jun 10, 2015 4.105 4.105 3.949 4.043 256,094 +0.03(+0.73%)
Jun 09, 2015 4.014 4.069 3.970 4.014 103,793 +0.01(+0.27%)
Jun 08, 2015 4.113 4.113 3.963 4.003 264,998 -0.07(-1.79%)
Jun 05, 2015 4.054 4.105 4.021 4.076 154,123 +0.01(+0.27%)
Jun 04, 2015 4.040 4.181 4.021 4.065 196,719 -0.01(-0.36%)
Jun 03, 2015 4.229 4.229 4.051 4.080 519,528 -0.11(-2.70%)
Jun 02, 2015 4.353 4.357 4.165 4.193 621,045 -0.11(-2.63%)
Jun 01, 2015 4.288 4.375 4.160 4.306 527,174 +0.02(+0.43%)
May 29, 2015 4.105 4.306 3.926 4.288 1,159,641 +0.26(+6.43%)
May 28, 2015 4.014 4.094 3.934 4.029 406,685 +0.06(+1.56%)
May 27, 2015 3.926 4.003 3.873 3.967 155,937 +0.07(+1.87%)
May 26, 2015 3.857 3.901 3.850 3.894 179,414 +0.05(+1.33%)
May 22, 2015 3.872 3.843 3.843 3.843 313,223 -0.02(-0.47%)
May 21, 2015 3.799 3.872 3.766 3.861 121,455 +0.07(+1.73%)
May 20, 2015 3.777 3.813 3.726 3.795 177,169 +0.04(+0.96%)
May 19, 2015 3.759 3.777 3.759 3.759 72,482 +0.02(+0.55%)
May 18, 2015 3.675 3.755 3.675 3.739 129,062 +0.05(+1.34%)
May 15, 2015 3.678 3.740 3.655 3.689 47,904 +0.01(+0.30%)
May 14, 2015 3.795 3.795 3.671 3.678 152,533 -0.07(-1.95%)
May 13, 2015 3.824 3.824 3.700 3.751 118,561 -0.04(-0.96%)
May 12, 2015 3.777 3.810 3.762 3.788 54,840 +0.01(+0.29%)
May 11, 2015 3.729 3.795 3.729 3.777 75,499 +0.03(+0.88%)
May 08, 2015 3.795 3.824 3.729 3.744 220,925 -0.01(-0.19%)
May 07, 2015 3.704 3.832 3.686 3.751 176,018 +0.07(+1.98%)
May 06, 2015 3.759 3.759 3.649 3.678 194,965 +0.00(+0.10%)
May 05, 2015 3.609 3.766 3.594 3.675 271,657 +0.08(+2.23%)
May 04, 2015 3.638 3.638 3.583 3.594 89,434 -0.00(-0.10%)
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.