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 (%)
Sep 30, 2014 2.947 2.947 2.929 2.947 25,388 +0.01(+0.25%)
Sep 29, 2014 2.925 2.952 2.925 2.940 13,435 +0.00(+0.00%)
Sep 26, 2014 2.907 2.947 2.907 2.940 11,046 +0.02(+0.76%)
Sep 25, 2014 2.984 2.992 2.866 2.918 71,305 -0.04(-1.25%)
Sep 24, 2014 2.966 2.966 2.955 2.955 5,165 +0.00(+0.00%)
Sep 23, 2014 2.966 2.966 2.951 2.955 9,844 -0.01(-0.50%)
Sep 22, 2014 2.984 2.997 2.962 2.970 2,540 -0.03(-1.10%)
Sep 19, 2014 2.984 3.003 2.984 3.003 4,212 +0.01(+0.49%)
Sep 18, 2014 3.036 3.036 2.988 2.988 13,128 -0.03(-1.10%)
Sep 17, 2014 2.988 3.051 2.984 3.021 3,732 +0.03(+0.99%)
Sep 16, 2014 2.988 3.006 2.984 2.992 6,872 +0.00(+0.12%)
Sep 15, 2014 3.012 3.012 2.988 2.988 4,730 -0.02(-0.61%)
Sep 12, 2014 2.995 3.047 2.995 3.006 26,059 -0.01(-0.37%)
Sep 11, 2014 3.025 3.025 3.017 3.017 542 -0.01(-0.49%)
Sep 10, 2014 3.040 3.040 3.021 3.032 2,695 -0.03(-0.84%)
Sep 09, 2014 3.062 3.062 3.043 3.058 2,171 -0.01(-0.36%)
Sep 08, 2014 3.069 3.069 3.069 3.069 271 -0.00(-0.00%)
Sep 05, 2014 3.040 3.069 3.029 3.069 25,907 +0.01(+0.48%)
Sep 04, 2014 3.040 3.068 3.040 3.054 13,454 +0.02(+0.61%)
Sep 03, 2014 3.040 3.058 3.032 3.036 93,258 -0.01(-0.36%)
Sep 02, 2014 3.031 3.051 3.031 3.047 26,881 +0.02(+0.61%)
Aug 29, 2014 2.999 3.028 3.028 3.028 16,014 +0.03(+0.98%)
Aug 28, 2014 2.999 3.014 2.999 2.999 9,608 -0.04(-1.45%)
Aug 27, 2014 3.014 3.043 3.010 3.043 4,622 +0.04(+1.40%)
Aug 26, 2014 3.006 3.025 3.001 3.001 16,206 -0.02(-0.78%)
Aug 25, 2014 3.003 3.025 3.003 3.025 20,196 +0.02(+0.74%)
Aug 22, 2014 2.988 2.999 2.999 3.003 9,613 +0.00(+0.12%)
Aug 21, 2014 2.973 2.995 2.973 2.999 13,237 +0.01(+0.25%)
Aug 20, 2014 2.970 3.003 2.970 2.992 31,634 -0.01(-0.32%)
Aug 19, 2014 3.014 3.014 3.014 3.001 48,348 +0.01(+0.20%)
Aug 18, 2014 2.977 2.995 2.977 2.995 14,418 +0.03(+0.99%)
Aug 15, 2014 2.958 2.984 2.947 2.966 29,015 -0.00(-0.12%)
Aug 14, 2014 2.955 2.977 2.955 2.970 117,659 +0.03(+0.88%)
Aug 13, 2014 2.958 2.944 2.944 2.944 9,518 +0.00(+0.00%)
Aug 12, 2014 2.954 2.954 2.936 2.944 7,057 -0.00(-0.10%)
Aug 11, 2014 2.958 2.958 2.936 2.947 8,422 -0.01(-0.27%)
Aug 08, 2014 2.936 2.958 2.936 2.955 17,007 +0.01(+0.50%)
Aug 07, 2014 2.944 2.945 2.940 2.940 15,384 -0.00(-0.08%)
Aug 06, 2014 2.947 2.947 2.936 2.942 12,363 -0.04(-1.29%)
Aug 05, 2014 2.955 2.981 2.951 2.981 7,241 +0.03(+0.87%)
Aug 04, 2014 2.951 2.955 2.951 2.955 6,603 +0.00(+0.00%)
Aug 01, 2014 2.962 2.962 2.951 2.955 19,792 -0.01(-0.25%)
Jul 31, 2014 2.992 2.992 2.958 2.962 48,943 -0.04(-1.41%)
Jul 30, 2014 3.000 3.005 2.995 3.005 12,439 +0.00(+0.13%)
Jul 29, 2014 3.010 3.010 2.992 3.001 16,440 +0.01(+0.18%)
Jul 28, 2014 2.992 3.032 2.992 2.995 32,543 -0.03(-0.85%)
Jul 25, 2014 3.028 3.028 2.999 3.021 9,070 -0.01(-0.17%)
Jul 24, 2014 3.006 3.026 2.995 3.026 8,389 +0.02(+0.66%)
Jul 23, 2014 3.013 3.013 3.006 3.006 12,808 -0.00(-0.12%)
Jul 22, 2014 3.006 3.013 3.006 3.010 9,184 +0.02(+0.74%)
Jul 21, 2014 3.021 3.021 2.988 2.988 4,348 -0.01(-0.49%)
Jul 18, 2014 2.988 3.017 2.988 3.003 5,906 +0.00(+0.12%)
Jul 17, 2014 2.999 2.999 2.995 2.999 10,460 -0.00(-0.12%)
Jul 16, 2014 2.999 3.008 2.995 3.003 15,867 +0.00(+0.12%)
Jul 15, 2014 3.004 3.006 2.999 2.999 7,461 -0.01(-0.25%)
Jul 14, 2014 3.006 3.006 2.992 3.006 10,414 +0.01(+0.49%)
Jul 11, 2014 2.988 2.992 2.981 2.992 13,712 +0.01(+0.37%)
Jul 10, 2014 2.977 2.984 2.954 2.981 42,912 -0.01(-0.25%)
Jul 09, 2014 2.999 2.999 2.977 2.988 16,201 +0.00(+0.00%)
Jul 08, 2014 3.040 3.040 2.955 2.988 61,260 -0.04(-1.34%)
Jul 07, 2014 3.017 3.028 3.010 3.028 28,420 +0.01(+0.24%)
Jul 03, 2014 3.014 3.021 3.021 3.021 15,742 +0.01(+0.37%)
Jul 02, 2014 3.017 3.032 2.981 3.010 27,419 -0.03(-0.85%)
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.