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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2013 2.855 2.871 2.833 2.860 30,921 -0.03(-0.96%)
May 30, 2013 2.888 2.897 2.869 2.887 0 +0.02(+0.79%)
May 29, 2013 2.852 2.865 2.852 2.865 13,365 +0.01(+0.34%)
May 28, 2013 2.865 2.894 2.839 2.855 74,907 -0.02(-0.56%)
May 24, 2013 2.855 2.890 2.849 2.871 0 -0.04(-1.22%)
May 23, 2013 2.881 2.913 2.855 2.907 0 -0.02(-0.55%)
May 22, 2013 2.971 2.974 2.923 2.923 0 -0.05(-1.63%)
May 21, 2013 2.945 2.971 2.929 2.971 0 +0.04(+1.21%)
May 20, 2013 2.919 2.942 2.919 2.936 0 +0.01(+0.22%)
May 17, 2013 2.907 2.929 2.907 2.929 0 +0.04(+1.34%)
May 16, 2013 2.925 2.925 2.890 2.890 7,126 -0.03(-1.04%)
May 15, 2013 2.913 2.926 2.910 2.921 0 +0.03(+0.94%)
May 13, 2013 2.865 2.902 2.861 2.894 0 +0.00(+0.11%)
May 10, 2013 2.874 2.919 2.868 2.890 0 +0.00(+0.00%)
May 09, 2013 2.881 2.904 2.865 2.890 0 -0.02(-0.66%)
May 08, 2013 2.897 2.929 2.871 2.910 0 +0.02(+0.67%)
May 07, 2013 2.847 2.894 2.847 2.890 0 +0.04(+1.35%)
May 06, 2013 2.890 2.894 2.849 2.852 0 -0.05(-1.56%)
May 03, 2013 2.852 2.897 2.852 2.897 0 +0.04(+1.35%)
May 02, 2013 2.849 2.858 2.849 2.858 0 +0.01(+0.45%)
May 01, 2013 2.836 2.845 2.809 2.845 0 -0.01(-0.50%)
Apr 30, 2013 2.833 2.874 2.820 2.860 0 +0.01(+0.23%)
Apr 29, 2013 2.833 2.878 2.810 2.853 26,593 +0.03(+0.96%)
Apr 26, 2013 2.890 2.849 2.816 2.826 16,388 -0.02(-0.79%)
Apr 25, 2013 2.833 2.856 2.804 2.849 25,786 +0.03(+1.03%)
Apr 24, 2013 2.797 2.820 2.736 2.820 0 -0.01(-0.41%)
Apr 23, 2013 2.801 2.831 2.742 2.831 26,317 +0.05(+1.69%)
Apr 22, 2013 2.787 2.787 2.713 2.784 54,834 -0.01(-0.23%)
Apr 19, 2013 2.713 2.791 2.701 2.791 14,887 +0.09(+3.46%)
Apr 18, 2013 2.736 2.742 2.688 2.697 29,713 -0.06(-2.22%)
Apr 17, 2013 2.771 2.808 2.697 2.759 54,800 -0.03(-0.92%)
Apr 16, 2013 2.858 2.881 2.775 2.784 45,781 -0.04(-1.37%)
Apr 15, 2013 2.881 2.890 2.823 2.823 20,184 -0.08(-2.88%)
Apr 12, 2013 2.863 2.907 2.863 2.907 2,597 +0.00(+0.00%)
Apr 11, 2013 2.855 2.910 2.855 2.907 27,774 +0.01(+0.45%)
Apr 10, 2013 2.852 2.894 2.820 2.894 28,311 +0.01(+0.45%)
Apr 09, 2013 2.871 2.881 2.849 2.881 30,023 -0.01(-0.46%)
Apr 08, 2013 2.855 2.897 2.813 2.894 5,843 +0.04(+1.36%)
Apr 05, 2013 2.794 2.865 2.791 2.855 11,308 +0.05(+1.84%)
Apr 04, 2013 2.842 2.842 2.800 2.804 39,120 -0.03(-1.02%)
Apr 03, 2013 2.833 2.857 2.816 2.833 41,223 -0.03(-0.90%)
Apr 02, 2013 2.871 2.871 2.855 2.858 10,572 -0.03(-1.18%)
Apr 01, 2013 2.926 2.926 2.877 2.892 8,698 -0.02(-0.67%)
Mar 28, 2013 2.836 2.912 2.836 2.912 32,223 +0.02(+0.52%)
Mar 27, 2013 2.891 2.919 2.876 2.897 13,181 +0.00(+0.00%)
Mar 26, 2013 2.929 2.929 2.890 2.897 15,586 +0.01(+0.40%)
Mar 25, 2013 2.890 2.890 2.858 2.885 8,273 -0.01(-0.18%)
Mar 22, 2013 2.907 2.911 2.878 2.890 16,484 -0.01(-0.45%)
Mar 21, 2013 2.894 2.907 2.890 2.904 30,231 -0.00(-0.10%)
Mar 20, 2013 2.887 2.929 2.887 2.907 8,972 +0.00(+0.00%)
Mar 19, 2013 2.955 2.955 2.907 2.907 21,514 -0.01(-0.22%)
Mar 18, 2013 2.900 2.913 2.891 2.913 10,562 -0.01(-0.44%)
Mar 15, 2013 2.916 2.948 2.839 2.926 47,772 -0.03(-0.87%)
Mar 14, 2013 2.890 3.022 2.878 2.952 108,817 +0.07(+2.46%)
Mar 13, 2013 2.841 2.887 2.841 2.881 14,030 +0.07(+2.40%)
Mar 12, 2013 2.816 2.816 2.807 2.813 9,839 +0.00(+0.11%)
Mar 11, 2013 2.823 2.881 2.804 2.810 41,739 -0.03(-1.00%)
Mar 08, 2013 2.823 2.838 2.807 2.838 6,962 +0.00(+0.09%)
Mar 07, 2013 2.805 2.839 2.797 2.836 17,519 +0.04(+1.50%)
Mar 06, 2013 2.861 2.874 2.742 2.794 126,140 -0.06(-2.14%)
Mar 05, 2013 2.832 2.855 2.804 2.855 9,863 +0.02(+0.80%)
Mar 04, 2013 2.820 2.839 2.736 2.833 72,449 +0.00(+0.00%)
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.