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

Herzfeld Caribbean (NQ: CUBA )

2.400 -0.030 (-1.23%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 1, 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, 2015 3.627 3.661 3.544 3.557 253,810 -0.10(-2.63%)
Jun 29, 2015 3.706 3.740 3.650 3.653 162,230 -0.05(-1.42%)
Jun 26, 2015 3.778 3.857 3.668 3.706 221,403 -0.07(-1.89%)
Jun 25, 2015 3.842 3.842 3.687 3.778 567,673 -0.07(-1.76%)
Jun 24, 2015 4.007 4.056 3.808 3.845 266,929 -0.14(-3.40%)
Jun 23, 2015 4.135 4.135 3.954 3.981 162,785 -0.12(-3.02%)
Jun 22, 2015 4.139 4.139 4.026 4.105 81,892 -0.01(-0.32%)
Jun 19, 2015 4.120 4.139 4.112 4.118 46,649 +0.01(+0.23%)
Jun 18, 2015 4.026 4.131 4.011 4.109 97,127 +0.08(+2.06%)
Jun 17, 2015 4.071 4.078 4.018 4.026 123,136 -0.05(-1.20%)
Jun 16, 2015 4.120 4.120 4.015 4.075 100,587 +0.06(+1.50%)
Jun 15, 2015 4.033 4.048 4.007 4.015 125,666 -0.05(-1.20%)
Jun 12, 2015 4.135 4.139 4.037 4.063 119,040 -0.06(-1.37%)
Jun 11, 2015 4.105 4.165 4.073 4.120 193,185 -0.05(-1.17%)
Jun 10, 2015 4.233 4.233 4.072 4.169 248,380 +0.03(+0.73%)
Jun 09, 2015 4.139 4.195 4.094 4.139 100,667 +0.01(+0.27%)
Jun 08, 2015 4.240 4.240 4.086 4.127 257,015 -0.08(-1.79%)
Jun 05, 2015 4.180 4.233 4.146 4.203 149,480 +0.01(+0.27%)
Jun 04, 2015 4.165 4.311 4.146 4.191 190,793 -0.02(-0.36%)
Jun 03, 2015 4.361 4.361 4.176 4.206 503,878 -0.12(-2.70%)
Jun 02, 2015 4.489 4.492 4.294 4.323 602,337 -0.12(-2.63%)
Jun 01, 2015 4.421 4.511 4.289 4.440 511,293 +0.02(+0.43%)
May 29, 2015 4.233 4.440 4.048 4.421 1,124,708 +0.27(+6.43%)
May 28, 2015 4.139 4.222 4.056 4.154 394,435 +0.06(+1.56%)
May 27, 2015 4.048 4.127 3.993 4.090 151,240 +0.08(+1.87%)
May 26, 2015 3.977 4.022 3.969 4.015 174,009 +0.05(+1.33%)
May 22, 2015 3.992 3.962 3.962 3.962 303,787 -0.02(-0.47%)
May 21, 2015 3.917 3.992 3.883 3.981 117,796 +0.07(+1.73%)
May 20, 2015 3.894 3.932 3.842 3.913 171,832 +0.04(+0.96%)
May 19, 2015 3.875 3.894 3.875 3.876 70,299 +0.02(+0.55%)
May 18, 2015 3.789 3.872 3.789 3.855 125,174 +0.05(+1.34%)
May 15, 2015 3.793 3.856 3.769 3.804 46,461 +0.01(+0.30%)
May 14, 2015 3.913 3.913 3.785 3.793 147,939 -0.08(-1.95%)
May 13, 2015 3.943 3.943 3.815 3.868 114,990 -0.04(-0.96%)
May 12, 2015 3.894 3.928 3.879 3.905 53,188 +0.01(+0.29%)
May 11, 2015 3.845 3.913 3.845 3.894 73,225 +0.03(+0.88%)
May 08, 2015 3.913 3.943 3.845 3.860 214,270 -0.01(-0.19%)
May 07, 2015 3.819 3.951 3.800 3.868 170,716 +0.08(+1.98%)
May 06, 2015 3.875 3.875 3.762 3.793 189,092 +0.00(+0.10%)
May 05, 2015 3.721 3.883 3.706 3.789 263,474 +0.08(+2.23%)
May 04, 2015 3.751 3.751 3.695 3.706 86,740 -0.00(-0.10%)
May 01, 2015 3.755 3.755 3.706 3.710 50,652 +0.00(+0.00%)
Apr 30, 2015 3.710 3.746 3.672 3.710 59,412 +0.00(+0.00%)
Apr 29, 2015 3.691 3.736 3.668 3.710 73,690 +0.02(+0.51%)
Apr 28, 2015 3.751 3.783 3.680 3.691 153,842 -0.01(-0.20%)
Apr 27, 2015 3.864 3.899 3.691 3.699 247,577 -0.16(-4.10%)
Apr 24, 2015 3.951 3.951 3.857 3.857 145,879 -0.09(-2.19%)
Apr 23, 2015 3.951 3.951 3.913 3.943 95,226 -0.00(-0.10%)
Apr 22, 2015 3.902 3.951 3.902 3.947 135,367 +0.05(+1.16%)
Apr 21, 2015 3.924 3.951 3.853 3.902 167,848 +0.03(+0.88%)
Apr 20, 2015 3.864 3.937 3.819 3.868 419,546 +0.01(+0.15%)
Apr 17, 2015 3.969 3.981 3.793 3.862 376,003 -0.11(-2.89%)
Apr 16, 2015 4.015 4.097 3.890 3.977 340,186 -0.09(-2.13%)
Apr 15, 2015 4.139 4.139 3.960 4.063 492,263 -0.04(-0.92%)
Apr 14, 2015 4.045 4.289 3.883 4.101 1,563,577 +0.09(+2.35%)
Apr 13, 2015 4.285 4.290 3.936 4.007 1,325,461 +0.15(+3.80%)
Apr 10, 2015 4.018 4.018 3.793 3.860 607,671 +0.12(+3.22%)
Apr 09, 2015 3.762 3.932 3.706 3.740 557,824 -0.01(-0.20%)
Apr 08, 2015 3.631 3.747 3.584 3.747 282,323 +0.16(+4.40%)
Apr 07, 2015 3.627 3.668 3.556 3.589 245,892 -0.01(-0.30%)
Apr 06, 2015 3.518 3.653 3.510 3.600 244,444 +0.09(+2.56%)
Apr 02, 2015 3.556 3.510 3.510 3.510 141,927 -0.01(-0.32%)
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.