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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.025 (+1.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 2.836 2.836 2.818 2.836 26,388 +0.01(+0.25%)
Sep 29, 2014 2.815 2.840 2.815 2.829 13,964 +0.00(+0.00%)
Sep 26, 2014 2.797 2.836 2.797 2.829 11,481 +0.02(+0.76%)
Sep 25, 2014 2.871 2.878 2.758 2.808 74,111 -0.04(-1.25%)
Sep 24, 2014 2.854 2.854 2.843 2.843 5,368 +0.00(+0.00%)
Sep 23, 2014 2.854 2.854 2.839 2.843 10,231 -0.01(-0.50%)
Sep 22, 2014 2.871 2.884 2.850 2.857 2,640 -0.03(-1.10%)
Sep 19, 2014 2.871 2.889 2.871 2.889 4,378 +0.01(+0.49%)
Sep 18, 2014 2.921 2.921 2.875 2.875 13,645 -0.03(-1.10%)
Sep 17, 2014 2.875 2.935 2.871 2.907 3,878 +0.03(+0.99%)
Sep 16, 2014 2.875 2.893 2.871 2.878 7,142 +0.00(+0.12%)
Sep 15, 2014 2.898 2.898 2.875 2.875 4,917 -0.02(-0.61%)
Sep 12, 2014 2.882 2.932 2.882 2.893 27,084 -0.01(-0.37%)
Sep 11, 2014 2.910 2.910 2.903 2.903 564 -0.01(-0.49%)
Sep 10, 2014 2.924 2.924 2.907 2.917 2,801 -0.02(-0.84%)
Sep 09, 2014 2.946 2.946 2.928 2.942 2,256 -0.01(-0.36%)
Sep 08, 2014 2.953 2.953 2.953 2.953 282 -0.00(-0.00%)
Sep 05, 2014 2.924 2.953 2.914 2.953 26,926 +0.01(+0.48%)
Sep 04, 2014 2.924 2.952 2.924 2.939 13,983 +0.02(+0.61%)
Sep 03, 2014 2.925 2.942 2.917 2.921 96,928 -0.01(-0.36%)
Sep 02, 2014 2.917 2.935 2.917 2.932 27,939 +0.02(+0.61%)
Aug 29, 2014 2.885 2.914 2.914 2.914 16,644 +0.03(+0.98%)
Aug 28, 2014 2.885 2.900 2.885 2.885 9,986 -0.04(-1.45%)
Aug 27, 2014 2.900 2.928 2.896 2.928 4,804 +0.04(+1.40%)
Aug 26, 2014 2.893 2.910 2.888 2.888 16,844 -0.02(-0.78%)
Aug 25, 2014 2.889 2.910 2.889 2.910 20,991 +0.02(+0.74%)
Aug 22, 2014 2.875 2.885 2.885 2.889 9,992 +0.00(+0.12%)
Aug 21, 2014 2.861 2.882 2.861 2.885 13,758 +0.01(+0.25%)
Aug 20, 2014 2.857 2.889 2.857 2.878 32,879 -0.01(-0.32%)
Aug 19, 2014 2.900 2.900 2.900 2.888 50,251 +0.01(+0.20%)
Aug 18, 2014 2.864 2.882 2.864 2.882 14,985 +0.03(+0.99%)
Aug 15, 2014 2.846 2.871 2.836 2.854 30,157 -0.00(-0.12%)
Aug 14, 2014 2.843 2.864 2.843 2.857 122,289 +0.02(+0.88%)
Aug 13, 2014 2.846 2.832 2.832 2.832 9,893 +0.00(+0.00%)
Aug 12, 2014 2.842 2.842 2.825 2.832 7,334 -0.00(-0.10%)
Aug 11, 2014 2.846 2.846 2.825 2.835 8,753 -0.01(-0.27%)
Aug 08, 2014 2.825 2.846 2.825 2.843 17,676 +0.01(+0.50%)
Aug 07, 2014 2.832 2.833 2.829 2.829 15,989 -0.00(-0.08%)
Aug 06, 2014 2.836 2.836 2.825 2.831 12,849 -0.04(-1.29%)
Aug 05, 2014 2.843 2.868 2.839 2.868 7,526 +0.02(+0.87%)
Aug 04, 2014 2.839 2.843 2.839 2.843 6,863 +0.00(+0.00%)
Aug 01, 2014 2.850 2.850 2.839 2.843 20,571 -0.01(-0.25%)
Jul 31, 2014 2.878 2.878 2.846 2.850 50,869 -0.04(-1.41%)
Jul 30, 2014 2.886 2.891 2.882 2.891 12,928 +0.00(+0.13%)
Jul 29, 2014 2.896 2.896 2.878 2.887 17,087 +0.01(+0.18%)
Jul 28, 2014 2.878 2.917 2.878 2.882 33,824 -0.02(-0.85%)
Jul 25, 2014 2.914 2.914 2.885 2.907 9,427 -0.00(-0.17%)
Jul 24, 2014 2.893 2.912 2.882 2.912 8,719 +0.02(+0.66%)
Jul 23, 2014 2.899 2.899 2.893 2.893 13,312 -0.00(-0.12%)
Jul 22, 2014 2.893 2.899 2.893 2.896 9,546 +0.02(+0.74%)
Jul 21, 2014 2.907 2.907 2.875 2.875 4,519 -0.01(-0.49%)
Jul 18, 2014 2.875 2.903 2.875 2.889 6,138 +0.00(+0.12%)
Jul 17, 2014 2.885 2.885 2.882 2.885 10,872 -0.00(-0.12%)
Jul 16, 2014 2.885 2.894 2.882 2.889 16,491 +0.00(+0.12%)
Jul 15, 2014 2.890 2.893 2.885 2.885 7,755 -0.01(-0.25%)
Jul 14, 2014 2.893 2.893 2.878 2.893 10,824 +0.01(+0.49%)
Jul 11, 2014 2.875 2.879 2.868 2.878 14,251 +0.01(+0.37%)
Jul 10, 2014 2.864 2.871 2.842 2.868 44,600 -0.01(-0.25%)
Jul 09, 2014 2.885 2.885 2.864 2.875 16,838 +0.00(+0.00%)
Jul 08, 2014 2.924 2.924 2.843 2.875 63,671 -0.04(-1.34%)
Jul 07, 2014 2.903 2.914 2.896 2.914 29,539 +0.01(+0.24%)
Jul 03, 2014 2.900 2.907 2.907 2.907 16,362 +0.01(+0.37%)
Jul 02, 2014 2.903 2.917 2.868 2.896 28,498 -0.02(-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.