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 (%)
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%)
Apr 01, 2015 3.525 3.593 3.477 3.522 277,738 +0.04(+1.03%)
Mar 31, 2015 3.405 3.556 3.405 3.486 109,504 +0.06(+1.81%)
Mar 30, 2015 3.525 3.533 3.405 3.424 174,849 -0.05(-1.52%)
Mar 27, 2015 3.488 3.533 3.469 3.477 85,552 -0.00(-0.11%)
Mar 26, 2015 3.503 3.533 3.436 3.480 178,902 -0.05(-1.49%)
Mar 25, 2015 3.541 3.593 3.503 3.533 124,002 +0.03(+0.86%)
Mar 24, 2015 3.473 3.537 3.451 3.503 109,355 +0.04(+1.20%)
Mar 23, 2015 3.510 3.525 3.450 3.461 109,788 +0.00(+0.00%)
Mar 20, 2015 3.488 3.522 3.450 3.461 133,669 -0.02(-0.54%)
Mar 19, 2015 3.586 3.601 3.480 3.480 133,597 -0.13(-3.55%)
Mar 18, 2015 3.620 3.668 3.541 3.608 134,751 -0.06(-1.54%)
Mar 17, 2015 3.744 3.744 3.593 3.665 142,929 -0.05(-1.42%)
Mar 16, 2015 3.627 3.755 3.541 3.717 308,433 +0.19(+5.33%)
Mar 13, 2015 3.608 3.608 3.525 3.529 93,950 -0.03(-0.95%)
Mar 12, 2015 3.589 3.589 3.499 3.563 148,829 +0.05(+1.28%)
Mar 11, 2015 3.386 3.597 3.350 3.518 184,040 +0.14(+4.12%)
Mar 10, 2015 3.616 3.631 3.311 3.379 655,139 -0.24(-6.75%)
Mar 09, 2015 3.589 3.683 3.586 3.623 115,465 -0.00(-0.10%)
Mar 06, 2015 3.842 3.842 3.582 3.627 248,816 -0.08(-2.13%)
Mar 05, 2015 3.653 3.875 3.653 3.706 403,150 +0.08(+2.07%)
Mar 04, 2015 4.176 4.150 3.620 3.631 1,292,512 -0.52(-12.51%)
Mar 03, 2015 4.135 4.150 3.977 4.150 488,673 +0.08(+2.03%)
Mar 02, 2015 3.909 4.131 3.894 4.068 1,768,409 +0.25(+6.51%)
Feb 27, 2015 3.661 3.913 3.612 3.819 1,749,467 +0.27(+7.75%)
Feb 26, 2015 3.567 3.567 3.428 3.544 258,262 +0.08(+2.28%)
Feb 25, 2015 3.499 3.552 3.450 3.465 205,913 -0.05(-1.50%)
Feb 24, 2015 3.522 3.563 3.480 3.518 203,133 -0.02(-0.43%)
Feb 23, 2015 3.386 3.582 3.367 3.533 907,507 +0.17(+5.03%)
Feb 20, 2015 3.311 3.413 3.296 3.364 539,129 +0.08(+2.47%)
Feb 19, 2015 3.247 3.303 3.229 3.283 172,090 +0.04(+1.33%)
Feb 18, 2015 3.255 3.273 3.217 3.240 126,766 +0.00(+0.00%)
Feb 17, 2015 3.296 3.315 3.217 3.240 316,181 -0.03(-0.81%)
Feb 13, 2015 3.360 3.266 3.266 3.266 515,615 -0.05(-1.47%)
Feb 12, 2015 3.236 3.405 3.224 3.315 694,701 +0.09(+2.80%)
Feb 11, 2015 3.307 3.307 3.213 3.224 107,816 -0.06(-1.83%)
Feb 10, 2015 3.213 3.292 3.213 3.285 174,200 +0.05(+1.51%)
Feb 09, 2015 3.281 3.330 3.198 3.236 565,483 -0.00(-0.12%)
Feb 06, 2015 3.311 3.311 3.217 3.240 256,316 -0.03(-0.81%)
Feb 05, 2015 3.352 3.352 3.243 3.266 320,258 -0.02(-0.46%)
Feb 04, 2015 3.300 3.420 3.277 3.281 546,310 -0.07(-2.02%)
Feb 03, 2015 3.337 3.391 3.296 3.349 279,702 -0.02(-0.67%)
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.