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

Herzfeld Caribbean (NQ: CUBA )

2.415 -0.003 (-0.12%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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 (%)
Feb 28, 2014 2.825 2.843 2.822 2.829 11,007 +0.00(+0.13%)
Feb 27, 2014 2.818 2.836 2.815 2.825 3,941 +0.00(+0.13%)
Feb 26, 2014 2.783 2.829 2.783 2.822 37,187 +0.00(+0.13%)
Feb 25, 2014 2.857 2.857 2.815 2.818 20,427 -0.06(-2.09%)
Feb 24, 2014 2.878 2.889 2.861 2.878 36,583 +0.01(+0.20%)
Feb 21, 2014 2.893 2.893 2.857 2.873 2,386 +0.02(+0.80%)
Feb 20, 2014 2.772 2.875 2.772 2.850 26,912 +0.08(+2.81%)
Feb 19, 2014 2.825 2.839 2.768 2.772 11,114 -0.10(-3.46%)
Feb 18, 2014 2.882 2.882 2.800 2.871 19,425 +0.01(+0.50%)
Feb 14, 2014 2.854 2.857 2.857 2.857 14,669 +0.00(+0.12%)
Feb 13, 2014 2.829 2.854 2.829 2.854 18,576 +0.02(+0.75%)
Feb 12, 2014 2.832 2.834 2.829 2.832 13,668 +0.00(+0.13%)
Feb 11, 2014 2.783 2.903 2.779 2.829 78,495 +0.07(+2.57%)
Feb 10, 2014 2.765 2.783 2.751 2.758 11,044 -0.01(-0.26%)
Feb 07, 2014 2.761 2.765 2.761 2.765 14,985 +0.00(+0.13%)
Feb 06, 2014 2.747 2.775 2.722 2.761 9,363 -0.00(-0.13%)
Feb 05, 2014 2.776 2.776 2.687 2.765 77,951 -0.01(-0.26%)
Feb 04, 2014 2.758 2.772 2.740 2.772 13,594 -0.01(-0.38%)
Feb 03, 2014 2.839 2.854 2.758 2.783 28,890 -0.09(-3.02%)
Jan 31, 2014 2.816 2.869 2.810 2.869 40,673 +0.03(+1.05%)
Jan 30, 2014 2.793 2.889 2.783 2.839 77,917 +0.02(+0.63%)
Jan 29, 2014 2.833 2.833 2.768 2.822 3,452 -0.03(-1.03%)
Jan 28, 2014 2.818 2.851 2.800 2.851 9,693 +0.02(+0.53%)
Jan 27, 2014 2.809 2.843 2.793 2.836 49,946 +0.04(+1.39%)
Jan 24, 2014 2.839 2.871 2.797 2.797 42,324 -0.08(-2.83%)
Jan 23, 2014 2.882 2.882 2.875 2.878 7,709 -0.03(-0.98%)
Jan 22, 2014 2.885 2.914 2.885 2.907 15,329 -0.01(-0.24%)
Jan 21, 2014 2.978 2.981 2.914 2.914 43,754 -0.02(-0.84%)
Jan 17, 2014 2.939 2.939 2.939 2.939 8,745 +0.03(+0.97%)
Jan 16, 2014 2.903 2.910 2.902 2.910 4,192 +0.01(+0.46%)
Jan 15, 2014 2.907 2.907 2.893 2.897 22,325 -0.01(-0.34%)
Jan 14, 2014 2.907 2.907 2.907 2.907 1,063 +0.00(+0.12%)
Jan 13, 2014 2.978 2.978 2.882 2.903 50,005 -0.02(-0.73%)
Jan 10, 2014 2.924 2.924 2.878 2.924 13,289 +0.01(+0.49%)
Jan 09, 2014 2.911 2.939 2.907 2.910 104,319 -0.02(-0.61%)
Jan 08, 2014 2.878 2.932 2.875 2.928 146,708 +0.05(+1.60%)
Jan 07, 2014 2.910 2.910 2.864 2.882 75,697 +0.03(+1.12%)
Jan 06, 2014 2.896 2.896 2.846 2.850 31,203 -0.02(-0.64%)
Jan 03, 2014 2.846 2.924 2.843 2.868 67,623 +0.00(+0.16%)
Jan 02, 2014 2.854 3.187 2.854 2.864 38,487 +0.01(+0.36%)
Dec 31, 2013 2.857 2.854 2.854 2.854 18,618 +0.00(+0.00%)
Dec 30, 2013 2.857 2.861 2.818 2.854 44,820 +0.01(+0.50%)
Dec 27, 2013 2.836 2.851 2.836 2.839 7,027 +0.00(+0.00%)
Dec 26, 2013 2.836 2.846 2.832 2.839 16,537 +0.00(+0.00%)
Dec 24, 2013 2.839 2.839 2.839 2.839 739 +0.01(+0.25%)
Dec 23, 2013 2.843 2.843 2.815 2.832 27,705 +0.02(+0.68%)
Dec 20, 2013 2.839 2.839 2.813 2.813 2,349 +0.01(+0.20%)
Dec 19, 2013 2.793 2.817 2.772 2.807 10,271 +0.03(+1.02%)
Dec 18, 2013 2.779 2.814 2.747 2.779 48,708 +0.03(+1.03%)
Dec 17, 2013 2.733 2.761 2.733 2.751 24,828 -0.00(-0.13%)
Dec 16, 2013 2.729 2.758 2.729 2.754 106,779 +0.01(+0.52%)
Dec 13, 2013 2.722 2.744 2.722 2.740 20,576 +0.00(+0.00%)
Dec 12, 2013 2.733 2.740 2.712 2.740 37,201 +0.01(+0.52%)
Dec 11, 2013 2.765 2.765 2.698 2.726 48,369 -0.04(-1.41%)
Dec 10, 2013 2.758 2.836 2.726 2.765 18,965 +0.01(+0.26%)
Dec 09, 2013 2.765 2.776 2.751 2.758 7,870 -0.02(-0.64%)
Dec 06, 2013 2.758 2.821 2.758 2.776 0 -0.01(-0.25%)
Dec 05, 2013 2.783 2.783 2.779 2.783 0 +0.00(+0.00%)
Dec 04, 2013 2.818 2.836 2.751 2.783 0 +0.02(+0.77%)
Dec 03, 2013 2.737 2.783 2.734 2.761 0 -0.00(-0.11%)
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.