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

Herzfeld Caribbean (NQ: CUBA )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Aug 29, 2014 2.807 2.835 2.835 2.835 17,109 +0.03(+0.98%)
Aug 28, 2014 2.807 2.821 2.807 2.807 10,265 -0.04(-1.45%)
Aug 27, 2014 2.821 2.848 2.817 2.848 4,938 +0.04(+1.40%)
Aug 26, 2014 2.814 2.831 2.809 2.809 17,315 -0.02(-0.78%)
Aug 25, 2014 2.810 2.831 2.810 2.831 21,578 +0.02(+0.74%)
Aug 22, 2014 2.797 2.807 2.807 2.810 10,271 +0.00(+0.12%)
Aug 21, 2014 2.783 2.804 2.783 2.807 14,142 +0.01(+0.25%)
Aug 20, 2014 2.779 2.810 2.779 2.800 33,798 -0.01(-0.32%)
Aug 19, 2014 2.821 2.821 2.821 2.809 51,656 +0.01(+0.20%)
Aug 18, 2014 2.786 2.804 2.786 2.804 15,404 +0.03(+0.99%)
Aug 15, 2014 2.769 2.793 2.759 2.776 31,000 -0.00(-0.12%)
Aug 14, 2014 2.766 2.786 2.766 2.779 125,708 +0.02(+0.88%)
Aug 13, 2014 2.769 2.755 2.755 2.755 10,170 +0.00(+0.00%)
Aug 12, 2014 2.765 2.765 2.748 2.755 7,539 -0.00(-0.10%)
Aug 11, 2014 2.769 2.769 2.748 2.758 8,998 -0.01(-0.27%)
Aug 08, 2014 2.748 2.769 2.748 2.766 18,170 +0.01(+0.50%)
Aug 07, 2014 2.755 2.756 2.752 2.752 16,436 -0.00(-0.08%)
Aug 06, 2014 2.759 2.759 2.748 2.754 13,209 -0.04(-1.29%)
Aug 05, 2014 2.766 2.790 2.762 2.790 7,736 +0.02(+0.87%)
Aug 04, 2014 2.762 2.766 2.762 2.766 7,055 +0.00(+0.00%)
Aug 01, 2014 2.772 2.772 2.762 2.766 21,146 -0.01(-0.25%)
Jul 31, 2014 2.800 2.800 2.769 2.772 52,291 -0.04(-1.41%)
Jul 30, 2014 2.808 2.812 2.804 2.812 13,290 +0.00(+0.13%)
Jul 29, 2014 2.817 2.817 2.800 2.809 17,564 +0.01(+0.18%)
Jul 28, 2014 2.800 2.838 2.800 2.804 34,770 -0.02(-0.85%)
Jul 25, 2014 2.835 2.835 2.807 2.828 9,691 -0.00(-0.17%)
Jul 24, 2014 2.814 2.832 2.804 2.832 8,963 +0.02(+0.66%)
Jul 23, 2014 2.820 2.820 2.814 2.814 13,684 -0.00(-0.12%)
Jul 22, 2014 2.814 2.820 2.814 2.817 9,813 +0.02(+0.74%)
Jul 21, 2014 2.828 2.828 2.797 2.797 4,645 -0.01(-0.49%)
Jul 18, 2014 2.797 2.824 2.797 2.810 6,310 +0.00(+0.12%)
Jul 17, 2014 2.807 2.807 2.804 2.807 11,176 -0.00(-0.12%)
Jul 16, 2014 2.807 2.815 2.804 2.810 16,952 +0.00(+0.12%)
Jul 15, 2014 2.812 2.814 2.807 2.807 7,971 -0.01(-0.24%)
Jul 14, 2014 2.814 2.814 2.800 2.814 11,126 +0.01(+0.49%)
Jul 11, 2014 2.797 2.800 2.790 2.800 14,650 +0.01(+0.37%)
Jul 10, 2014 2.786 2.793 2.765 2.790 45,847 -0.01(-0.25%)
Jul 09, 2014 2.807 2.807 2.786 2.797 17,309 +0.00(+0.00%)
Jul 08, 2014 2.845 2.845 2.766 2.797 65,451 -0.04(-1.34%)
Jul 07, 2014 2.824 2.835 2.817 2.835 30,365 +0.01(+0.24%)
Jul 03, 2014 2.821 2.828 2.828 2.828 16,819 +0.01(+0.37%)
Jul 02, 2014 2.824 2.838 2.790 2.817 29,294 -0.02(-0.85%)
Jul 01, 2014 2.838 2.841 2.835 2.841 6,762 +0.03(+1.10%)
Jun 30, 2014 2.811 2.821 2.810 2.810 4,715 +0.00(+0.00%)
Jun 27, 2014 2.780 2.810 2.780 2.810 46,769 +0.02(+0.74%)
Jun 26, 2014 2.793 2.800 2.779 2.790 22,726 -0.01(-0.49%)
Jun 25, 2014 2.779 2.804 2.779 2.804 18,565 +0.01(+0.37%)
Jun 24, 2014 2.793 2.817 2.793 2.793 49,785 -0.02(-0.61%)
Jun 23, 2014 2.810 2.821 2.790 2.810 36,886 +0.01(+0.49%)
Jun 20, 2014 2.770 2.810 2.770 2.797 21,154 +0.00(+0.00%)
Jun 19, 2014 2.776 2.800 2.767 2.797 78,358 +0.01(+0.25%)
Jun 18, 2014 2.800 2.800 2.774 2.790 51,006 +0.00(+0.00%)
Jun 17, 2014 2.779 2.793 2.779 2.790 9,155 +0.01(+0.37%)
Jun 16, 2014 2.776 2.779 2.776 2.779 35,422 +0.01(+0.25%)
Jun 13, 2014 2.804 2.804 2.772 2.772 10,338 -0.01(-0.31%)
Jun 12, 2014 2.779 2.797 2.762 2.781 71,807 -0.04(-1.41%)
Jun 11, 2014 2.800 2.821 2.759 2.821 125,569 +0.01(+0.49%)
Jun 10, 2014 2.800 2.831 2.793 2.807 61,333 -0.01(-0.31%)
Jun 06, 2014 2.810 2.835 2.810 2.816 72,451 +0.01(+0.18%)
Jun 05, 2014 2.817 2.818 2.800 2.810 52,317 -0.01(-0.24%)
Jun 04, 2014 2.824 2.835 2.814 2.817 34,059 -0.02(-0.73%)
Jun 03, 2014 2.855 2.859 2.817 2.838 50,278 +0.01(+0.24%)
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.