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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 2.663 2.663 2.627 2.657 49,967 +0.07(+2.53%)
Oct 30, 2014 2.563 2.606 2.556 2.592 99,114 +0.01(+0.27%)
Oct 29, 2014 2.595 2.631 2.584 2.584 16,357 -0.01(-0.55%)
Oct 28, 2014 2.570 2.599 2.560 2.599 36,840 +0.03(+1.10%)
Oct 27, 2014 2.549 2.577 2.577 2.570 29,953 -0.01(-0.28%)
Oct 24, 2014 2.542 2.577 2.534 2.577 60,090 +0.04(+1.40%)
Oct 23, 2014 2.506 2.570 2.506 2.542 132,913 +0.04(+1.56%)
Oct 22, 2014 2.482 2.510 2.482 2.503 152,532 +0.04(+1.73%)
Oct 21, 2014 2.439 2.464 2.425 2.460 73,921 +0.05(+1.91%)
Oct 20, 2014 2.414 2.446 2.396 2.414 191,903 +0.00(+0.15%)
Oct 17, 2014 2.396 2.396 2.361 2.411 90,103 +0.05(+2.11%)
Oct 16, 2014 2.272 2.421 2.272 2.361 73,453 +0.07(+3.10%)
Oct 15, 2014 2.343 2.375 2.265 2.290 121,590 -0.11(-4.44%)
Oct 14, 2014 2.453 2.453 2.382 2.396 58,817 -0.02(-0.74%)
Oct 13, 2014 2.474 2.478 2.414 2.414 33,590 -0.06(-2.58%)
Oct 10, 2014 2.524 2.524 2.464 2.478 23,590 -0.02(-0.85%)
Oct 09, 2014 2.549 2.567 2.490 2.499 61,482 -0.07(-2.63%)
Oct 08, 2014 2.521 2.570 2.495 2.567 130,054 +0.04(+1.49%)
Oct 07, 2014 2.592 2.592 2.474 2.529 136,806 -0.23(-8.19%)
Oct 06, 2014 2.837 2.837 2.755 2.755 40,198 -0.05(-1.77%)
Oct 03, 2014 2.790 2.805 2.769 2.805 33,480 +0.03(+1.24%)
Oct 02, 2014 2.812 2.820 2.709 2.770 69,338 -0.03(-1.23%)
Oct 01, 2014 2.815 2.815 2.780 2.805 53,986 -0.04(-1.25%)
Sep 30, 2014 2.840 2.840 2.822 2.840 26,348 +0.01(+0.25%)
Sep 29, 2014 2.819 2.844 2.819 2.833 13,943 +0.00(+0.00%)
Sep 26, 2014 2.801 2.840 2.801 2.833 11,464 +0.02(+0.76%)
Sep 25, 2014 2.876 2.883 2.762 2.812 74,000 -0.04(-1.25%)
Sep 24, 2014 2.858 2.858 2.847 2.847 5,360 +0.00(+0.00%)
Sep 23, 2014 2.858 2.858 2.844 2.847 10,216 -0.01(-0.50%)
Sep 22, 2014 2.876 2.888 2.854 2.861 2,636 -0.03(-1.10%)
Sep 19, 2014 2.876 2.893 2.876 2.893 4,371 +0.01(+0.49%)
Sep 18, 2014 2.925 2.925 2.879 2.879 13,624 -0.03(-1.10%)
Sep 17, 2014 2.879 2.939 2.876 2.911 3,873 +0.03(+0.99%)
Sep 16, 2014 2.879 2.897 2.876 2.883 7,132 +0.00(+0.12%)
Sep 15, 2014 2.902 2.902 2.879 2.879 4,909 -0.02(-0.61%)
Sep 12, 2014 2.886 2.936 2.886 2.897 27,044 -0.01(-0.37%)
Sep 11, 2014 2.915 2.915 2.908 2.908 563 -0.01(-0.49%)
Sep 10, 2014 2.929 2.929 2.911 2.922 2,797 -0.02(-0.84%)
Sep 09, 2014 2.950 2.950 2.932 2.947 2,253 -0.01(-0.36%)
Sep 08, 2014 2.957 2.957 2.957 2.957 281 -0.00(-0.00%)
Sep 05, 2014 2.929 2.957 2.918 2.957 26,886 +0.01(+0.48%)
Sep 04, 2014 2.929 2.957 2.929 2.943 13,962 +0.02(+0.61%)
Sep 03, 2014 2.929 2.947 2.922 2.925 96,782 -0.01(-0.36%)
Sep 02, 2014 2.921 2.939 2.921 2.936 27,897 +0.02(+0.61%)
Aug 29, 2014 2.890 2.918 2.918 2.918 16,619 +0.03(+0.98%)
Aug 28, 2014 2.890 2.904 2.890 2.890 9,971 -0.04(-1.45%)
Aug 27, 2014 2.904 2.932 2.900 2.932 4,797 +0.04(+1.40%)
Aug 26, 2014 2.897 2.915 2.892 2.892 16,819 -0.02(-0.78%)
Aug 25, 2014 2.893 2.915 2.893 2.915 20,959 +0.02(+0.74%)
Aug 22, 2014 2.879 2.890 2.890 2.893 9,977 +0.00(+0.12%)
Aug 21, 2014 2.865 2.886 2.865 2.890 13,737 +0.01(+0.25%)
Aug 20, 2014 2.861 2.893 2.861 2.883 32,829 -0.01(-0.32%)
Aug 19, 2014 2.904 2.904 2.904 2.892 50,175 +0.01(+0.20%)
Aug 18, 2014 2.869 2.886 2.869 2.886 14,962 +0.03(+0.99%)
Aug 15, 2014 2.851 2.876 2.840 2.858 30,111 -0.00(-0.12%)
Aug 14, 2014 2.847 2.869 2.847 2.861 122,105 +0.02(+0.88%)
Aug 13, 2014 2.851 2.837 2.837 2.837 9,878 +0.00(+0.00%)
Aug 12, 2014 2.847 2.847 2.829 2.837 7,323 -0.00(-0.10%)
Aug 11, 2014 2.851 2.851 2.829 2.839 8,740 -0.01(-0.27%)
Aug 08, 2014 2.829 2.851 2.829 2.847 17,650 +0.01(+0.50%)
Aug 07, 2014 2.837 2.838 2.833 2.833 15,965 -0.00(-0.08%)
Aug 06, 2014 2.840 2.840 2.829 2.835 12,830 -0.04(-1.29%)
Aug 05, 2014 2.847 2.872 2.844 2.872 7,515 +0.02(+0.87%)
Aug 04, 2014 2.844 2.847 2.844 2.847 6,853 +0.00(+0.00%)
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.