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 (%)
Jun 30, 2015 3.770 3.805 3.684 3.697 244,200 -0.10(-2.63%)
Jun 29, 2015 3.852 3.887 3.793 3.797 156,087 -0.05(-1.42%)
Jun 26, 2015 3.926 4.009 3.813 3.852 213,020 -0.07(-1.89%)
Jun 25, 2015 3.993 3.993 3.832 3.926 546,179 -0.07(-1.76%)
Jun 24, 2015 4.165 4.216 3.958 3.997 256,822 -0.14(-3.40%)
Jun 23, 2015 4.298 4.298 4.110 4.137 156,621 -0.13(-3.02%)
Jun 22, 2015 4.302 4.302 4.184 4.266 78,791 -0.01(-0.32%)
Jun 19, 2015 4.282 4.302 4.274 4.280 44,883 +0.01(+0.23%)
Jun 18, 2015 4.184 4.294 4.169 4.270 93,449 +0.09(+2.06%)
Jun 17, 2015 4.231 4.239 4.176 4.184 118,473 -0.05(-1.20%)
Jun 16, 2015 4.282 4.282 4.173 4.235 96,778 +0.06(+1.50%)
Jun 15, 2015 4.192 4.208 4.165 4.173 120,908 -0.05(-1.20%)
Jun 12, 2015 4.298 4.302 4.196 4.223 114,533 -0.06(-1.37%)
Jun 11, 2015 4.266 4.329 4.233 4.282 185,870 -0.05(-1.17%)
Jun 10, 2015 4.399 4.399 4.232 4.333 238,975 +0.03(+0.73%)
Jun 09, 2015 4.302 4.360 4.255 4.302 96,855 +0.01(+0.27%)
Jun 08, 2015 4.407 4.407 4.247 4.290 247,284 -0.08(-1.79%)
Jun 05, 2015 4.345 4.399 4.309 4.368 143,820 +0.01(+0.27%)
Jun 04, 2015 4.329 4.480 4.309 4.356 183,569 -0.02(-0.36%)
Jun 03, 2015 4.532 4.532 4.341 4.372 484,799 -0.12(-2.70%)
Jun 02, 2015 4.665 4.669 4.463 4.493 579,530 -0.12(-2.63%)
Jun 01, 2015 4.595 4.689 4.458 4.614 491,934 +0.02(+0.43%)
May 29, 2015 4.399 4.614 4.208 4.595 1,082,123 +0.28(+6.43%)
May 28, 2015 4.302 4.388 4.216 4.317 379,500 +0.07(+1.56%)
May 27, 2015 4.208 4.290 4.150 4.251 145,513 +0.08(+1.87%)
May 26, 2015 4.133 4.180 4.126 4.173 167,420 +0.05(+1.33%)
May 22, 2015 4.149 4.118 4.118 4.118 292,285 -0.02(-0.47%)
May 21, 2015 4.071 4.149 4.036 4.137 113,336 +0.07(+1.73%)
May 20, 2015 4.047 4.087 3.993 4.067 165,326 +0.04(+0.96%)
May 19, 2015 4.028 4.047 4.028 4.029 67,637 +0.02(+0.55%)
May 18, 2015 3.938 4.024 3.938 4.006 120,435 +0.05(+1.34%)
May 15, 2015 3.942 4.008 3.917 3.954 44,702 +0.01(+0.30%)
May 14, 2015 4.067 4.067 3.934 3.942 142,337 -0.08(-1.95%)
May 13, 2015 4.098 4.098 3.965 4.020 110,636 -0.04(-0.96%)
May 12, 2015 4.047 4.083 4.032 4.059 51,174 +0.01(+0.29%)
May 11, 2015 3.997 4.067 3.997 4.047 70,452 +0.04(+0.88%)
May 08, 2015 4.067 4.098 3.997 4.012 206,157 -0.01(-0.19%)
May 07, 2015 3.969 4.106 3.950 4.020 164,252 +0.08(+1.98%)
May 06, 2015 4.028 4.028 3.911 3.942 181,932 +0.00(+0.10%)
May 05, 2015 3.868 4.036 3.852 3.938 253,498 +0.09(+2.23%)
May 04, 2015 3.899 3.899 3.840 3.852 83,456 -0.00(-0.10%)
May 01, 2015 3.903 3.903 3.852 3.856 48,734 +0.00(+0.00%)
Apr 30, 2015 3.856 3.893 3.817 3.856 57,163 +0.00(+0.00%)
Apr 29, 2015 3.836 3.883 3.813 3.856 70,900 +0.02(+0.51%)
Apr 28, 2015 3.899 3.931 3.825 3.836 148,017 -0.01(-0.20%)
Apr 27, 2015 4.016 4.052 3.836 3.844 238,203 -0.16(-4.10%)
Apr 24, 2015 4.106 4.106 4.008 4.008 140,355 -0.09(-2.19%)
Apr 23, 2015 4.106 4.106 4.067 4.098 91,621 -0.00(-0.10%)
Apr 22, 2015 4.055 4.106 4.055 4.102 130,242 +0.05(+1.16%)
Apr 21, 2015 4.079 4.106 4.004 4.055 161,493 +0.04(+0.88%)
Apr 20, 2015 4.016 4.092 3.969 4.020 403,660 +0.01(+0.15%)
Apr 17, 2015 4.126 4.137 3.942 4.014 361,766 -0.12(-2.89%)
Apr 16, 2015 4.173 4.259 4.044 4.133 327,305 -0.09(-2.13%)
Apr 15, 2015 4.302 4.302 4.115 4.223 473,624 -0.04(-0.92%)
Apr 14, 2015 4.204 4.458 4.036 4.263 1,504,374 +0.10(+2.35%)
Apr 13, 2015 4.454 4.459 4.090 4.165 1,275,274 +0.15(+3.80%)
Apr 10, 2015 4.176 4.176 3.942 4.012 584,662 +0.13(+3.22%)
Apr 09, 2015 3.911 4.087 3.852 3.887 536,702 -0.01(-0.20%)
Apr 08, 2015 3.774 3.895 3.725 3.895 271,633 +0.16(+4.40%)
Apr 07, 2015 3.770 3.813 3.696 3.731 236,582 -0.01(-0.30%)
Apr 06, 2015 3.656 3.797 3.649 3.742 235,188 +0.09(+2.56%)
Apr 02, 2015 3.695 3.649 3.649 3.649 136,553 -0.01(-0.32%)
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.