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: 3:51 PM EDT, May 20, 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, 2015 3.854 3.920 3.847 3.873 157,854 +0.04(+1.02%)
Jul 30, 2015 3.885 3.924 3.834 3.834 163,153 -0.08(-2.00%)
Jul 29, 2015 3.912 3.916 3.827 3.912 233,801 +0.02(+0.50%)
Jul 28, 2015 3.881 3.979 3.866 3.893 133,142 +0.01(+0.20%)
Jul 27, 2015 3.948 3.948 3.873 3.885 168,024 -0.04(-0.90%)
Jul 24, 2015 3.979 3.979 3.912 3.920 50,782 -0.06(-1.47%)
Jul 23, 2015 4.061 4.061 3.870 3.979 168,907 +0.04(+0.99%)
Jul 22, 2015 4.034 4.045 3.932 3.940 124,596 -0.09(-2.23%)
Jul 21, 2015 4.100 4.127 4.002 4.030 185,167 -0.03(-0.67%)
Jul 20, 2015 4.057 4.100 3.966 4.057 288,446 +0.14(+3.59%)
Jul 17, 2015 3.948 3.983 3.909 3.916 94,607 -0.01(-0.20%)
Jul 16, 2015 3.881 3.971 3.866 3.924 136,439 +0.04(+1.01%)
Jul 15, 2015 3.893 3.924 3.870 3.885 27,182 -0.04(-1.00%)
Jul 14, 2015 3.889 3.932 3.858 3.924 124,174 +0.06(+1.52%)
Jul 13, 2015 3.916 3.916 3.850 3.866 135,545 -0.08(-1.98%)
Jul 10, 2015 3.998 3.998 3.909 3.944 132,702 -0.02(-0.49%)
Jul 09, 2015 3.819 4.100 3.819 3.963 304,857 +0.18(+4.75%)
Jul 08, 2015 3.885 3.885 3.651 3.784 298,560 -0.13(-3.29%)
Jul 07, 2015 3.877 3.944 3.877 3.912 170,718 -0.01(-0.30%)
Jul 06, 2015 3.940 3.940 3.866 3.924 153,318 -0.02(-0.40%)
Jul 02, 2015 4.092 3.940 3.940 3.940 298,360 -0.05(-1.37%)
Jul 01, 2015 4.018 4.198 3.807 3.994 1,401,891 +0.30(+8.20%)
Jun 30, 2015 3.764 3.799 3.678 3.692 244,568 -0.10(-2.63%)
Jun 29, 2015 3.846 3.881 3.788 3.791 156,322 -0.05(-1.42%)
Jun 26, 2015 3.920 4.003 3.807 3.846 213,341 -0.07(-1.89%)
Jun 25, 2015 3.987 3.987 3.827 3.920 547,003 -0.07(-1.76%)
Jun 24, 2015 4.158 4.209 3.952 3.991 257,209 -0.14(-3.40%)
Jun 23, 2015 4.291 4.291 4.104 4.131 156,858 -0.13(-3.02%)
Jun 22, 2015 4.295 4.295 4.178 4.260 78,910 -0.01(-0.32%)
Jun 19, 2015 4.276 4.295 4.268 4.274 44,951 +0.01(+0.23%)
Jun 18, 2015 4.178 4.287 4.162 4.264 93,590 +0.09(+2.06%)
Jun 17, 2015 4.225 4.232 4.170 4.178 118,652 -0.05(-1.20%)
Jun 16, 2015 4.276 4.276 4.166 4.229 96,924 +0.06(+1.50%)
Jun 15, 2015 4.186 4.201 4.158 4.166 121,090 -0.05(-1.20%)
Jun 12, 2015 4.291 4.295 4.190 4.217 114,706 -0.06(-1.37%)
Jun 11, 2015 4.260 4.322 4.227 4.276 186,151 -0.05(-1.17%)
Jun 10, 2015 4.393 4.393 4.226 4.326 239,336 +0.03(+0.73%)
Jun 09, 2015 4.295 4.354 4.248 4.295 97,001 +0.01(+0.27%)
Jun 08, 2015 4.401 4.401 4.240 4.283 247,657 -0.08(-1.79%)
Jun 05, 2015 4.338 4.393 4.303 4.362 144,037 +0.01(+0.27%)
Jun 04, 2015 4.322 4.473 4.303 4.350 183,846 -0.02(-0.36%)
Jun 03, 2015 4.526 4.526 4.334 4.365 485,530 -0.12(-2.70%)
Jun 02, 2015 4.658 4.662 4.456 4.486 580,404 -0.12(-2.63%)
Jun 01, 2015 4.588 4.682 4.451 4.608 492,676 +0.02(+0.43%)
May 29, 2015 4.393 4.608 4.201 4.588 1,083,754 +0.28(+6.43%)
May 28, 2015 4.295 4.381 4.209 4.311 380,072 +0.07(+1.56%)
May 27, 2015 4.201 4.283 4.144 4.244 145,733 +0.08(+1.87%)
May 26, 2015 4.127 4.174 4.119 4.166 167,673 +0.05(+1.33%)
May 22, 2015 4.143 4.112 4.112 4.112 292,726 -0.02(-0.47%)
May 21, 2015 4.065 4.143 4.030 4.131 113,507 +0.07(+1.73%)
May 20, 2015 4.041 4.080 3.987 4.061 165,575 +0.04(+0.96%)
May 19, 2015 4.022 4.041 4.022 4.022 67,739 +0.02(+0.55%)
May 18, 2015 3.932 4.018 3.932 4.000 120,616 +0.05(+1.34%)
May 15, 2015 3.936 4.002 3.911 3.948 44,769 +0.01(+0.30%)
May 14, 2015 4.061 4.061 3.928 3.936 142,552 -0.08(-1.95%)
May 13, 2015 4.092 4.092 3.959 4.014 110,803 -0.04(-0.96%)
May 12, 2015 4.041 4.076 4.026 4.053 51,251 +0.01(+0.29%)
May 11, 2015 3.991 4.061 3.991 4.041 70,559 +0.04(+0.88%)
May 08, 2015 4.061 4.092 3.991 4.006 206,467 -0.01(-0.19%)
May 07, 2015 3.963 4.100 3.944 4.014 164,500 +0.08(+1.98%)
May 06, 2015 4.022 4.022 3.905 3.936 182,207 +0.00(+0.10%)
May 05, 2015 3.862 4.030 3.846 3.932 253,880 +0.09(+2.23%)
May 04, 2015 3.893 3.893 3.834 3.846 83,581 -0.00(-0.10%)
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.