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

Herzfeld Caribbean (NQ: CUBA )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 3.456 3.340 3.340 3.340 2,496,520 -0.08(-2.20%)
Dec 30, 2014 3.543 3.757 3.385 3.415 2,866,923 -0.08(-2.36%)
Dec 29, 2014 3.441 3.719 3.381 3.498 4,265,512 -0.11(-3.02%)
Dec 26, 2014 4.057 4.208 3.569 3.607 7,184,956 -0.38(-9.56%)
Dec 24, 2014 4.757 3.988 3.988 3.988 7,546,880 -1.02(-20.33%)
Dec 23, 2014 4.644 5.016 4.342 5.005 17,812,422 +0.63(+14.42%)
Dec 22, 2014 4.055 5.307 3.871 4.374 31,610,634 +0.24(+5.74%)
Dec 19, 2014 3.438 4.201 3.314 4.137 22,135,378 +0.88(+26.85%)
Dec 18, 2014 3.346 3.453 3.137 3.261 14,727,981 +0.15(+4.78%)
Dec 17, 2014 2.570 3.559 2.510 3.112 68,674,896 +0.70(+28.93%)
Dec 16, 2014 2.464 2.464 2.414 2.414 168,086 -0.04(-1.59%)
Dec 15, 2014 2.460 2.499 2.438 2.453 343,516 -0.01(-0.43%)
Dec 12, 2014 2.485 2.485 2.457 2.464 30,749 -0.04(-1.56%)
Dec 11, 2014 2.481 2.535 2.481 2.503 41,077 +0.02(+0.86%)
Dec 10, 2014 2.499 2.527 2.481 2.481 58,319 -0.02(-0.99%)
Dec 09, 2014 2.503 2.524 2.485 2.506 79,562 -0.02(-0.70%)
Dec 08, 2014 2.460 2.542 2.460 2.524 93,317 -0.04(-1.52%)
Dec 05, 2014 2.527 2.570 2.524 2.563 82,969 +0.06(+2.26%)
Dec 04, 2014 2.524 2.524 2.481 2.506 167,660 +0.00(+0.00%)
Dec 03, 2014 2.552 2.552 2.506 2.506 140,637 +0.01(+0.28%)
Dec 02, 2014 2.577 2.577 2.499 2.499 163,939 -0.04(-1.40%)
Dec 01, 2014 2.630 2.630 2.535 2.535 240,782 -0.12(-4.54%)
Nov 28, 2014 2.659 2.659 2.641 2.655 57,512 -0.00(-0.13%)
Nov 26, 2014 2.651 2.659 2.659 2.659 59,524 +0.01(+0.40%)
Nov 25, 2014 2.655 2.655 2.641 2.648 26,805 +0.00(+0.00%)
Nov 24, 2014 2.616 2.651 2.616 2.648 75,248 +0.02(+0.67%)
Nov 21, 2014 2.637 2.673 2.630 2.630 33,237 +0.00(+0.00%)
Nov 20, 2014 2.627 2.659 2.623 2.630 27,934 -0.01(-0.27%)
Nov 19, 2014 2.644 2.644 2.637 2.637 5,080 -0.02(-0.80%)
Nov 18, 2014 2.655 2.662 2.648 2.659 43,999 +0.00(+0.13%)
Nov 17, 2014 2.651 2.659 2.630 2.655 21,008 +0.01(+0.40%)
Nov 14, 2014 2.644 2.673 2.644 2.644 11,382 -0.01(-0.53%)
Nov 13, 2014 2.676 2.676 2.659 2.659 19,135 -0.01(-0.53%)
Nov 12, 2014 2.662 2.676 2.644 2.673 13,817 +0.01(+0.53%)
Nov 11, 2014 2.655 2.659 2.639 2.659 32,340 +0.02(+0.81%)
Nov 10, 2014 2.630 2.673 2.630 2.637 47,562 -0.02(-0.93%)
Nov 07, 2014 2.659 2.669 2.641 2.662 9,168 +0.00(+0.17%)
Nov 06, 2014 2.659 2.666 2.656 2.658 6,022 +0.01(+0.50%)
Nov 05, 2014 2.644 2.648 2.641 2.644 27,592 -0.00(-0.13%)
Nov 04, 2014 2.630 2.655 2.616 2.648 64,102 +0.02(+0.67%)
Nov 03, 2014 2.651 2.659 2.630 2.630 101,388 -0.02(-0.87%)
Oct 31, 2014 2.659 2.659 2.623 2.653 50,042 +0.07(+2.53%)
Oct 30, 2014 2.559 2.602 2.552 2.588 99,264 +0.01(+0.27%)
Oct 29, 2014 2.591 2.627 2.581 2.581 16,381 -0.01(-0.55%)
Oct 28, 2014 2.566 2.595 2.556 2.595 36,896 +0.03(+1.11%)
Oct 27, 2014 2.545 2.574 2.574 2.566 29,999 -0.01(-0.28%)
Oct 24, 2014 2.538 2.574 2.530 2.574 60,181 +0.04(+1.40%)
Oct 23, 2014 2.503 2.566 2.503 2.538 133,114 +0.04(+1.56%)
Oct 22, 2014 2.478 2.506 2.478 2.499 152,762 +0.04(+1.73%)
Oct 21, 2014 2.435 2.460 2.421 2.457 74,032 +0.05(+1.91%)
Oct 20, 2014 2.410 2.442 2.393 2.410 192,192 +0.00(+0.15%)
Oct 17, 2014 2.393 2.393 2.357 2.407 90,239 +0.05(+2.10%)
Oct 16, 2014 2.269 2.418 2.269 2.357 73,564 +0.07(+3.10%)
Oct 15, 2014 2.340 2.371 2.262 2.286 121,773 -0.11(-4.44%)
Oct 14, 2014 2.449 2.449 2.379 2.393 58,906 -0.02(-0.74%)
Oct 13, 2014 2.471 2.474 2.410 2.410 33,641 -0.06(-2.58%)
Oct 10, 2014 2.520 2.520 2.460 2.474 23,626 -0.02(-0.85%)
Oct 09, 2014 2.545 2.563 2.487 2.496 61,575 -0.07(-2.63%)
Oct 08, 2014 2.517 2.566 2.492 2.563 130,250 +0.04(+1.49%)
Oct 07, 2014 2.588 2.588 2.471 2.525 137,012 -0.23(-8.19%)
Oct 06, 2014 2.832 2.832 2.751 2.751 40,259 -0.05(-1.77%)
Oct 03, 2014 2.786 2.800 2.765 2.800 33,531 +0.03(+1.24%)
Oct 02, 2014 2.807 2.816 2.705 2.766 69,443 -0.03(-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.