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

Herzfeld Caribbean (NQ: CUBA )

2.495 +0.015 (+0.59%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 22, 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 (%)
Dec 31, 2014 3.598 3.476 3.476 3.476 2,398,376 -0.08(-2.20%)
Dec 30, 2014 3.688 3.911 3.523 3.555 2,754,217 -0.09(-2.36%)
Dec 29, 2014 3.582 3.871 3.520 3.641 4,097,824 -0.11(-3.02%)
Dec 26, 2014 4.223 4.380 3.715 3.754 6,902,497 -0.40(-9.56%)
Dec 24, 2014 4.952 4.151 4.151 4.151 7,250,192 -1.06(-20.33%)
Dec 23, 2014 4.834 5.221 4.520 5.210 17,112,168 +0.66(+14.42%)
Dec 22, 2014 4.221 5.524 4.029 4.553 30,367,936 +0.25(+5.74%)
Dec 19, 2014 3.579 4.372 3.450 4.306 21,265,176 +0.91(+26.85%)
Dec 18, 2014 3.483 3.594 3.265 3.395 14,148,985 +0.15(+4.78%)
Dec 17, 2014 2.675 3.705 2.612 3.240 65,975,104 +0.73(+28.93%)
Dec 16, 2014 2.564 2.564 2.513 2.513 161,478 -0.04(-1.59%)
Dec 15, 2014 2.561 2.601 2.538 2.553 330,012 -0.01(-0.43%)
Dec 12, 2014 2.587 2.587 2.557 2.564 29,540 -0.04(-1.56%)
Dec 11, 2014 2.583 2.638 2.583 2.605 39,462 +0.02(+0.86%)
Dec 10, 2014 2.601 2.631 2.583 2.583 56,026 -0.03(-0.99%)
Dec 09, 2014 2.605 2.627 2.587 2.609 76,434 -0.02(-0.70%)
Dec 08, 2014 2.561 2.646 2.561 2.627 89,649 -0.04(-1.52%)
Dec 05, 2014 2.631 2.675 2.627 2.668 79,708 +0.06(+2.26%)
Dec 04, 2014 2.627 2.627 2.583 2.609 161,069 +0.00(+0.00%)
Dec 03, 2014 2.657 2.657 2.609 2.609 135,109 +0.01(+0.28%)
Dec 02, 2014 2.683 2.683 2.601 2.601 157,494 -0.04(-1.40%)
Dec 01, 2014 2.738 2.738 2.638 2.638 231,316 -0.13(-4.54%)
Nov 28, 2014 2.767 2.767 2.749 2.764 55,251 -0.00(-0.13%)
Nov 26, 2014 2.760 2.767 2.767 2.767 57,184 +0.01(+0.40%)
Nov 25, 2014 2.764 2.764 2.749 2.756 25,751 +0.00(+0.00%)
Nov 24, 2014 2.723 2.760 2.723 2.756 72,290 +0.02(+0.67%)
Nov 21, 2014 2.745 2.782 2.738 2.738 31,930 +0.00(+0.00%)
Nov 20, 2014 2.734 2.767 2.730 2.738 26,835 -0.01(-0.27%)
Nov 19, 2014 2.752 2.752 2.745 2.745 4,880 -0.02(-0.80%)
Nov 18, 2014 2.764 2.771 2.756 2.767 42,270 +0.00(+0.13%)
Nov 17, 2014 2.760 2.767 2.738 2.764 20,182 +0.01(+0.40%)
Nov 14, 2014 2.753 2.782 2.753 2.753 10,935 -0.01(-0.53%)
Nov 13, 2014 2.786 2.786 2.767 2.767 18,382 -0.01(-0.53%)
Nov 12, 2014 2.771 2.786 2.753 2.782 13,274 +0.01(+0.53%)
Nov 11, 2014 2.764 2.767 2.747 2.767 31,069 +0.02(+0.81%)
Nov 10, 2014 2.738 2.782 2.738 2.745 45,693 -0.03(-0.93%)
Nov 07, 2014 2.767 2.778 2.749 2.771 8,807 +0.00(+0.17%)
Nov 06, 2014 2.767 2.775 2.764 2.766 5,786 +0.01(+0.50%)
Nov 05, 2014 2.753 2.756 2.749 2.753 26,507 -0.00(-0.13%)
Nov 04, 2014 2.738 2.764 2.723 2.756 61,582 +0.02(+0.67%)
Nov 03, 2014 2.760 2.767 2.738 2.738 97,402 -0.02(-0.87%)
Oct 31, 2014 2.767 2.767 2.730 2.762 48,075 +0.07(+2.53%)
Oct 30, 2014 2.664 2.708 2.657 2.694 95,362 +0.01(+0.27%)
Oct 29, 2014 2.697 2.734 2.686 2.686 15,737 -0.01(-0.55%)
Oct 28, 2014 2.671 2.701 2.660 2.701 35,446 +0.03(+1.11%)
Oct 27, 2014 2.649 2.679 2.679 2.671 28,819 -0.01(-0.28%)
Oct 24, 2014 2.642 2.679 2.634 2.679 57,815 +0.04(+1.40%)
Oct 23, 2014 2.605 2.671 2.605 2.642 127,881 +0.04(+1.56%)
Oct 22, 2014 2.579 2.609 2.579 2.601 146,757 +0.04(+1.73%)
Oct 21, 2014 2.535 2.561 2.520 2.557 71,122 +0.05(+1.91%)
Oct 20, 2014 2.509 2.542 2.491 2.509 184,637 +0.00(+0.15%)
Oct 17, 2014 2.491 2.491 2.454 2.505 86,692 +0.05(+2.11%)
Oct 16, 2014 2.361 2.516 2.361 2.454 70,672 +0.07(+3.10%)
Oct 15, 2014 2.435 2.469 2.354 2.380 116,986 -0.11(-4.44%)
Oct 14, 2014 2.550 2.550 2.476 2.491 56,590 -0.02(-0.74%)
Oct 13, 2014 2.572 2.576 2.509 2.509 32,318 -0.07(-2.58%)
Oct 10, 2014 2.623 2.623 2.561 2.575 22,697 -0.02(-0.85%)
Oct 09, 2014 2.649 2.668 2.588 2.598 59,154 -0.07(-2.63%)
Oct 08, 2014 2.620 2.671 2.594 2.668 125,130 +0.04(+1.49%)
Oct 07, 2014 2.694 2.694 2.572 2.629 131,626 -0.23(-8.19%)
Oct 06, 2014 2.948 2.948 2.863 2.863 38,676 -0.05(-1.77%)
Oct 03, 2014 2.900 2.915 2.878 2.915 32,212 +0.04(+1.24%)
Oct 02, 2014 2.922 2.931 2.815 2.879 66,713 -0.04(-1.23%)
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.