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 (%)
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%)
Aug 01, 2014 2.854 2.854 2.844 2.847 20,540 -0.01(-0.25%)
Jul 31, 2014 2.883 2.883 2.851 2.854 50,792 -0.04(-1.41%)
Jul 30, 2014 2.891 2.895 2.886 2.895 12,909 +0.00(+0.13%)
Jul 29, 2014 2.900 2.900 2.883 2.891 17,061 +0.01(+0.18%)
Jul 28, 2014 2.883 2.922 2.883 2.886 33,773 -0.02(-0.85%)
Jul 25, 2014 2.918 2.918 2.890 2.911 9,413 -0.00(-0.17%)
Jul 24, 2014 2.897 2.916 2.886 2.916 8,706 +0.02(+0.66%)
Jul 23, 2014 2.903 2.903 2.897 2.897 13,292 -0.00(-0.12%)
Jul 22, 2014 2.897 2.903 2.897 2.900 9,532 +0.02(+0.74%)
Jul 21, 2014 2.911 2.911 2.879 2.879 4,512 -0.01(-0.49%)
Jul 18, 2014 2.879 2.908 2.879 2.893 6,129 +0.00(+0.12%)
Jul 17, 2014 2.890 2.890 2.886 2.890 10,855 -0.00(-0.12%)
Jul 16, 2014 2.890 2.899 2.886 2.893 16,467 +0.00(+0.12%)
Jul 15, 2014 2.894 2.897 2.890 2.890 7,743 -0.01(-0.25%)
Jul 14, 2014 2.897 2.897 2.883 2.897 10,808 +0.01(+0.49%)
Jul 11, 2014 2.879 2.883 2.872 2.883 14,230 +0.01(+0.37%)
Jul 10, 2014 2.869 2.876 2.847 2.872 44,533 -0.01(-0.25%)
Jul 09, 2014 2.890 2.890 2.869 2.879 16,813 +0.00(+0.00%)
Jul 08, 2014 2.929 2.929 2.847 2.879 63,575 -0.04(-1.34%)
Jul 07, 2014 2.908 2.918 2.900 2.918 29,494 +0.01(+0.24%)
Jul 03, 2014 2.904 2.911 2.911 2.911 16,337 +0.01(+0.37%)
Jul 02, 2014 2.908 2.922 2.872 2.900 28,455 -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.