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

Herzfeld Caribbean (NQ: CUBA )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:14 PM 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 (%)
Jun 30, 2014 3.003 3.014 3.003 3.003 4,413 +0.00(+0.00%)
Jun 27, 2014 2.970 3.003 2.970 3.003 43,775 +0.02(+0.74%)
Jun 26, 2014 2.984 2.992 2.970 2.981 21,271 -0.01(-0.49%)
Jun 25, 2014 2.970 2.995 2.970 2.995 17,376 +0.01(+0.37%)
Jun 24, 2014 2.984 3.009 2.984 2.984 46,598 -0.02(-0.61%)
Jun 23, 2014 3.003 3.014 2.981 3.003 34,525 +0.01(+0.49%)
Jun 20, 2014 2.960 3.003 2.960 2.988 19,800 +0.00(+0.00%)
Jun 19, 2014 2.966 2.992 2.956 2.988 73,341 +0.01(+0.25%)
Jun 18, 2014 2.992 2.992 2.963 2.981 47,740 +0.00(+0.00%)
Jun 17, 2014 2.970 2.984 2.969 2.981 8,568 +0.01(+0.37%)
Jun 16, 2014 2.966 2.970 2.966 2.970 33,154 +0.01(+0.25%)
Jun 13, 2014 2.995 2.995 2.962 2.962 9,676 -0.01(-0.31%)
Jun 12, 2014 2.970 2.988 2.951 2.971 67,209 -0.04(-1.41%)
Jun 11, 2014 2.992 3.014 2.947 3.014 117,529 +0.01(+0.49%)
Jun 10, 2014 2.992 3.025 2.984 2.999 57,406 -0.01(-0.31%)
Jun 06, 2014 3.003 3.028 3.003 3.008 67,812 +0.01(+0.18%)
Jun 05, 2014 3.010 3.010 2.992 3.003 48,967 -0.01(-0.24%)
Jun 04, 2014 3.017 3.028 3.006 3.010 31,878 -0.02(-0.73%)
Jun 03, 2014 3.051 3.054 3.010 3.032 47,059 +0.01(+0.24%)
Jun 02, 2014 3.025 3.047 3.021 3.025 17,517 -0.03(-0.96%)
May 30, 2014 3.025 3.054 3.025 3.054 11,559 +0.01(+0.48%)
May 29, 2014 3.012 3.047 3.006 3.040 14,659 +0.02(+0.65%)
May 28, 2014 3.023 3.054 2.999 3.020 20,701 +0.00(+0.08%)
May 27, 2014 3.014 3.073 3.014 3.017 1,832 -0.04(-1.43%)
May 23, 2014 3.062 3.061 3.061 3.061 271 +0.08(+2.66%)
May 22, 2014 2.984 2.984 2.982 2.982 2,035 +0.01(+0.17%)
May 21, 2014 2.966 2.977 2.966 2.977 651 +0.03(+1.00%)
May 20, 2014 2.981 2.981 2.947 2.947 5,607 -0.00(-0.00%)
May 16, 2014 2.947 2.947 2.947 2.947 244 -0.00(-0.12%)
May 15, 2014 2.966 2.978 2.947 2.951 10,037 -0.03(-0.99%)
May 14, 2014 2.999 2.999 2.981 2.981 11,410 -0.02(-0.74%)
May 13, 2014 3.003 3.058 3.003 3.003 22,254 -0.00(-0.12%)
May 12, 2014 2.995 3.006 2.992 3.006 15,226 +0.03(+0.99%)
May 09, 2014 2.999 2.999 2.977 2.977 4,652 +0.02(+0.62%)
May 08, 2014 2.984 2.984 2.958 2.958 6,207 -0.02(-0.74%)
May 07, 2014 2.966 2.981 2.966 2.981 1,264 -0.02(-0.60%)
May 06, 2014 2.999 2.999 2.999 2.999 271 +0.03(+0.98%)
May 05, 2014 2.970 2.970 2.970 2.970 1,666 -0.01(-0.49%)
May 02, 2014 2.984 2.984 2.984 2.984 3,039 -0.01(-0.25%)
May 01, 2014 2.966 2.999 2.966 2.992 4,614 +0.04(+1.25%)
Apr 30, 2014 2.960 2.960 2.955 2.955 3,753 -0.03(-0.99%)
Apr 29, 2014 3.006 3.006 2.951 2.984 10,278 +0.01(+0.37%)
Apr 28, 2014 2.995 2.995 2.962 2.973 1,867 +0.01(+0.37%)
Apr 25, 2014 2.936 2.970 2.929 2.962 9,013 -0.01(-0.25%)
Apr 24, 2014 2.999 2.999 2.966 2.970 24,998 -0.02(-0.74%)
Apr 23, 2014 2.970 3.002 2.970 2.992 5,917 +0.01(+0.23%)
Apr 22, 2014 2.966 2.988 2.966 2.985 35,846 +0.02(+0.51%)
Apr 21, 2014 2.970 2.970 2.966 2.970 2,659 +0.01(+0.25%)
Apr 17, 2014 2.962 2.962 2.962 2.962 11,128 +0.00(+0.12%)
Apr 16, 2014 2.944 2.958 2.944 2.958 10,884 +0.02(+0.64%)
Apr 15, 2014 2.947 2.947 2.929 2.940 14,540 +0.00(+0.09%)
Apr 14, 2014 2.936 2.947 2.936 2.937 30,999 -0.01(-0.22%)
Apr 11, 2014 2.947 2.947 2.936 2.944 22,544 -0.00(-0.13%)
Apr 10, 2014 2.985 2.985 2.947 2.947 19,927 -0.06(-2.06%)
Apr 09, 2014 2.958 3.014 2.958 3.009 12,873 +0.04(+1.34%)
Apr 08, 2014 2.984 2.984 2.970 2.970 4,445 -0.01(-0.50%)
Apr 07, 2014 3.028 3.028 2.970 2.984 46,505 -0.05(-1.70%)
Apr 04, 2014 3.036 3.084 3.036 3.036 20,563 +0.00(+0.02%)
Apr 03, 2014 3.021 3.035 3.021 3.035 13,858 +0.01(+0.34%)
Apr 02, 2014 3.021 3.039 3.021 3.025 12,189 +0.01(+0.44%)
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.