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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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, 2014 2.955 2.955 2.922 2.926 49,551 -0.04(-1.41%)
Jul 30, 2014 2.963 2.968 2.959 2.968 12,593 +0.00(+0.13%)
Jul 29, 2014 2.973 2.973 2.955 2.964 16,644 +0.01(+0.18%)
Jul 28, 2014 2.955 2.995 2.955 2.959 32,948 -0.03(-0.85%)
Jul 25, 2014 2.991 2.991 2.962 2.984 9,183 -0.01(-0.17%)
Jul 24, 2014 2.969 2.989 2.959 2.989 8,493 +0.02(+0.66%)
Jul 23, 2014 2.976 2.976 2.969 2.969 12,967 -0.00(-0.12%)
Jul 22, 2014 2.969 2.976 2.969 2.973 9,299 +0.02(+0.74%)
Jul 21, 2014 2.984 2.984 2.951 2.951 4,402 -0.01(-0.49%)
Jul 18, 2014 2.951 2.980 2.951 2.966 5,979 +0.00(+0.12%)
Jul 17, 2014 2.962 2.962 2.959 2.962 10,590 -0.00(-0.12%)
Jul 16, 2014 2.962 2.971 2.959 2.966 16,064 +0.00(+0.12%)
Jul 15, 2014 2.967 2.969 2.962 2.962 7,554 -0.01(-0.25%)
Jul 14, 2014 2.969 2.969 2.955 2.969 10,543 +0.01(+0.49%)
Jul 11, 2014 2.951 2.955 2.944 2.955 13,882 +0.01(+0.37%)
Jul 10, 2014 2.940 2.948 2.918 2.944 43,445 -0.01(-0.25%)
Jul 09, 2014 2.962 2.962 2.940 2.951 16,402 +0.00(+0.00%)
Jul 08, 2014 3.002 3.002 2.919 2.951 62,021 -0.04(-1.34%)
Jul 07, 2014 2.980 2.991 2.973 2.991 28,773 +0.01(+0.24%)
Jul 03, 2014 2.977 2.984 2.984 2.984 15,938 +0.01(+0.37%)
Jul 02, 2014 2.980 2.995 2.944 2.973 27,759 -0.03(-0.85%)
Jul 01, 2014 2.995 2.999 2.991 2.999 6,408 +0.03(+1.10%)
Jun 30, 2014 2.967 2.977 2.966 2.966 4,468 +0.00(+0.00%)
Jun 27, 2014 2.933 2.966 2.933 2.966 44,319 +0.02(+0.74%)
Jun 26, 2014 2.948 2.955 2.933 2.944 21,535 -0.01(-0.49%)
Jun 25, 2014 2.933 2.959 2.933 2.959 17,592 +0.01(+0.37%)
Jun 24, 2014 2.948 2.972 2.948 2.948 47,177 -0.02(-0.61%)
Jun 23, 2014 2.966 2.977 2.944 2.966 34,954 +0.01(+0.49%)
Jun 20, 2014 2.923 2.966 2.923 2.951 20,046 +0.00(+0.00%)
Jun 19, 2014 2.929 2.955 2.920 2.951 74,252 +0.01(+0.25%)
Jun 18, 2014 2.955 2.955 2.927 2.944 48,333 +0.00(+0.00%)
Jun 17, 2014 2.933 2.948 2.932 2.944 8,675 +0.01(+0.37%)
Jun 16, 2014 2.929 2.933 2.929 2.933 33,566 +0.01(+0.25%)
Jun 13, 2014 2.959 2.959 2.926 2.926 9,796 -0.01(-0.31%)
Jun 12, 2014 2.933 2.951 2.915 2.935 68,045 -0.04(-1.41%)
Jun 11, 2014 2.955 2.977 2.911 2.977 118,989 +0.01(+0.49%)
Jun 10, 2014 2.955 2.988 2.948 2.962 58,119 -0.01(-0.31%)
Jun 06, 2014 2.966 2.991 2.966 2.971 68,655 +0.01(+0.18%)
Jun 05, 2014 2.973 2.973 2.955 2.966 49,575 -0.01(-0.24%)
Jun 04, 2014 2.980 2.991 2.969 2.973 32,274 -0.02(-0.73%)
Jun 03, 2014 3.013 3.017 2.973 2.995 47,644 +0.01(+0.24%)
Jun 02, 2014 2.988 3.009 2.984 2.988 17,735 -0.03(-0.96%)
May 30, 2014 2.988 3.017 2.988 3.017 11,703 +0.01(+0.48%)
May 29, 2014 2.976 3.010 2.969 3.002 14,841 +0.02(+0.65%)
May 28, 2014 2.986 3.017 2.962 2.983 20,958 +0.00(+0.08%)
May 27, 2014 2.977 3.035 2.977 2.980 1,854 -0.04(-1.43%)
May 23, 2014 3.024 3.024 3.024 3.024 274 +0.08(+2.66%)
May 22, 2014 2.948 2.948 2.945 2.945 2,060 +0.01(+0.17%)
May 21, 2014 2.929 2.940 2.929 2.940 659 +0.03(+1.00%)
May 20, 2014 2.944 2.944 2.911 2.911 5,677 -0.00(-0.00%)
May 16, 2014 2.911 2.911 2.911 2.911 247 -0.00(-0.12%)
May 15, 2014 2.929 2.942 2.911 2.915 10,161 -0.03(-0.99%)
May 14, 2014 2.962 2.962 2.944 2.944 11,552 -0.02(-0.74%)
May 13, 2014 2.966 3.020 2.966 2.966 22,530 -0.00(-0.12%)
May 12, 2014 2.959 2.969 2.955 2.969 15,416 +0.03(+0.99%)
May 09, 2014 2.962 2.962 2.940 2.940 4,710 +0.02(+0.62%)
May 08, 2014 2.947 2.947 2.922 2.922 6,284 -0.02(-0.74%)
May 07, 2014 2.929 2.944 2.929 2.944 1,280 -0.02(-0.60%)
May 06, 2014 2.962 2.962 2.962 2.962 274 +0.03(+0.98%)
May 05, 2014 2.933 2.933 2.933 2.933 1,687 -0.01(-0.49%)
May 02, 2014 2.948 2.948 2.948 2.948 3,077 -0.01(-0.25%)
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.