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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 31, 2014 2.900 2.900 2.896 2.896 25,056 +0.00(+0.12%)
Mar 28, 2014 2.868 2.903 2.865 2.893 54,144 +0.03(+0.98%)
Mar 27, 2014 2.864 2.913 2.848 2.865 260,769 -0.03(-0.97%)
Mar 26, 2014 2.854 2.995 2.829 2.893 700,611 +0.04(+1.37%)
Mar 25, 2014 2.839 2.854 2.839 2.854 2,821 +0.00(+0.00%)
Mar 24, 2014 2.854 2.854 2.848 2.854 11,760 -0.02(-0.62%)
Mar 21, 2014 2.861 2.878 2.841 2.871 17,490 +0.02(+0.63%)
Mar 20, 2014 2.836 2.853 2.836 2.853 2,558 -0.00(-0.01%)
Mar 19, 2014 2.836 2.854 2.836 2.854 20,720 +0.02(+0.75%)
Mar 18, 2014 2.818 2.832 2.818 2.832 9,188 +0.02(+0.89%)
Mar 17, 2014 2.800 2.811 2.800 2.807 18,923 +0.02(+0.64%)
Mar 14, 2014 2.818 2.818 2.779 2.790 10,971 +0.01(+0.37%)
Mar 13, 2014 2.779 2.796 2.779 2.779 27,090 -0.01(-0.49%)
Mar 12, 2014 2.765 2.799 2.765 2.793 69,231 -0.01(-0.25%)
Mar 11, 2014 2.806 2.822 2.800 2.800 10,178 -0.01(-0.50%)
Mar 10, 2014 2.832 2.832 2.786 2.815 39,147 -0.01(-0.38%)
Mar 07, 2014 2.836 2.836 2.821 2.825 17,321 -0.00(-0.00%)
Mar 06, 2014 2.846 2.850 2.825 2.825 26,780 -0.01(-0.37%)
Mar 05, 2014 2.836 2.843 2.836 2.836 6,807 -0.00(-0.13%)
Mar 04, 2014 2.776 2.854 2.776 2.839 50,042 +0.05(+1.78%)
Mar 03, 2014 2.822 2.850 2.776 2.790 14,550 -0.04(-1.38%)
Feb 28, 2014 2.825 2.843 2.822 2.829 11,007 +0.00(+0.13%)
Feb 27, 2014 2.818 2.836 2.815 2.825 3,941 +0.00(+0.13%)
Feb 26, 2014 2.783 2.829 2.783 2.822 37,187 +0.00(+0.13%)
Feb 25, 2014 2.857 2.857 2.815 2.818 20,427 -0.06(-2.09%)
Feb 24, 2014 2.878 2.889 2.861 2.878 36,583 +0.01(+0.20%)
Feb 21, 2014 2.893 2.893 2.857 2.873 2,386 +0.02(+0.80%)
Feb 20, 2014 2.772 2.875 2.772 2.850 26,912 +0.08(+2.81%)
Feb 19, 2014 2.825 2.839 2.768 2.772 11,114 -0.10(-3.46%)
Feb 18, 2014 2.882 2.882 2.800 2.871 19,425 +0.01(+0.50%)
Feb 14, 2014 2.854 2.857 2.857 2.857 14,669 +0.00(+0.12%)
Feb 13, 2014 2.829 2.854 2.829 2.854 18,576 +0.02(+0.75%)
Feb 12, 2014 2.832 2.834 2.829 2.832 13,668 +0.00(+0.13%)
Feb 11, 2014 2.783 2.903 2.779 2.829 78,495 +0.07(+2.57%)
Feb 10, 2014 2.765 2.783 2.751 2.758 11,044 -0.01(-0.26%)
Feb 07, 2014 2.761 2.765 2.761 2.765 14,985 +0.00(+0.13%)
Feb 06, 2014 2.747 2.775 2.722 2.761 9,363 -0.00(-0.13%)
Feb 05, 2014 2.776 2.776 2.687 2.765 77,951 -0.01(-0.26%)
Feb 04, 2014 2.758 2.772 2.740 2.772 13,594 -0.01(-0.38%)
Feb 03, 2014 2.839 2.854 2.758 2.783 28,890 -0.09(-3.02%)
Jan 31, 2014 2.816 2.869 2.810 2.869 40,673 +0.03(+1.05%)
Jan 30, 2014 2.793 2.889 2.783 2.839 77,917 +0.02(+0.63%)
Jan 29, 2014 2.833 2.833 2.768 2.822 3,452 -0.03(-1.03%)
Jan 28, 2014 2.818 2.851 2.800 2.851 9,693 +0.02(+0.53%)
Jan 27, 2014 2.809 2.843 2.793 2.836 49,946 +0.04(+1.39%)
Jan 24, 2014 2.839 2.871 2.797 2.797 42,324 -0.08(-2.83%)
Jan 23, 2014 2.882 2.882 2.875 2.878 7,709 -0.03(-0.98%)
Jan 22, 2014 2.885 2.914 2.885 2.907 15,329 -0.01(-0.24%)
Jan 21, 2014 2.978 2.981 2.914 2.914 43,754 -0.02(-0.84%)
Jan 17, 2014 2.939 2.939 2.939 2.939 8,745 +0.03(+0.97%)
Jan 16, 2014 2.903 2.910 2.902 2.910 4,192 +0.01(+0.46%)
Jan 15, 2014 2.907 2.907 2.893 2.897 22,325 -0.01(-0.34%)
Jan 14, 2014 2.907 2.907 2.907 2.907 1,063 +0.00(+0.12%)
Jan 13, 2014 2.978 2.978 2.882 2.903 50,005 -0.02(-0.73%)
Jan 10, 2014 2.924 2.924 2.878 2.924 13,289 +0.01(+0.49%)
Jan 09, 2014 2.911 2.939 2.907 2.910 104,319 -0.02(-0.61%)
Jan 08, 2014 2.878 2.932 2.875 2.928 146,708 +0.05(+1.60%)
Jan 07, 2014 2.910 2.910 2.864 2.882 75,697 +0.03(+1.12%)
Jan 06, 2014 2.896 2.896 2.846 2.850 31,203 -0.02(-0.64%)
Jan 03, 2014 2.846 2.924 2.843 2.868 67,623 +0.00(+0.16%)
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.