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, 2013 2.721 2.761 2.709 2.747 0 +0.01(+0.23%)
Apr 29, 2013 2.721 2.764 2.700 2.741 27,682 +0.03(+0.96%)
Apr 26, 2013 2.777 2.737 2.706 2.715 17,058 -0.02(-0.79%)
Apr 25, 2013 2.721 2.744 2.693 2.737 26,841 +0.03(+1.03%)
Apr 24, 2013 2.687 2.709 2.628 2.709 0 -0.01(-0.41%)
Apr 23, 2013 2.691 2.720 2.635 2.720 27,394 +0.05(+1.69%)
Apr 22, 2013 2.678 2.678 2.607 2.675 57,078 -0.01(-0.23%)
Apr 19, 2013 2.607 2.681 2.594 2.681 15,496 +0.09(+3.46%)
Apr 18, 2013 2.628 2.635 2.582 2.591 30,928 -0.06(-2.22%)
Apr 17, 2013 2.662 2.698 2.591 2.650 57,042 -0.02(-0.92%)
Apr 16, 2013 2.746 2.768 2.666 2.675 47,654 -0.04(-1.37%)
Apr 15, 2013 2.768 2.777 2.712 2.712 21,010 -0.08(-2.88%)
Apr 12, 2013 2.750 2.792 2.750 2.792 2,703 +0.00(+0.00%)
Apr 11, 2013 2.743 2.795 2.743 2.792 28,910 +0.01(+0.44%)
Apr 10, 2013 2.740 2.780 2.709 2.780 29,470 +0.01(+0.45%)
Apr 09, 2013 2.758 2.768 2.737 2.768 31,252 -0.01(-0.46%)
Apr 08, 2013 2.743 2.783 2.703 2.780 6,082 +0.04(+1.36%)
Apr 05, 2013 2.684 2.752 2.681 2.743 11,771 +0.05(+1.84%)
Apr 04, 2013 2.730 2.730 2.690 2.693 40,721 -0.03(-1.02%)
Apr 03, 2013 2.721 2.745 2.706 2.721 42,910 -0.02(-0.90%)
Apr 02, 2013 2.758 2.758 2.743 2.746 11,004 -0.03(-1.18%)
Apr 01, 2013 2.811 2.811 2.764 2.779 9,054 -0.02(-0.67%)
Mar 28, 2013 2.724 2.797 2.724 2.797 33,541 +0.01(+0.52%)
Mar 27, 2013 2.777 2.805 2.763 2.783 13,721 +0.00(+0.00%)
Mar 26, 2013 2.814 2.814 2.777 2.783 16,224 +0.01(+0.40%)
Mar 25, 2013 2.777 2.777 2.746 2.772 8,611 -0.00(-0.18%)
Mar 22, 2013 2.792 2.797 2.764 2.777 17,159 -0.01(-0.45%)
Mar 21, 2013 2.780 2.792 2.777 2.789 31,468 -0.00(-0.10%)
Mar 20, 2013 2.774 2.814 2.774 2.792 9,339 +0.00(+0.00%)
Mar 19, 2013 2.839 2.839 2.792 2.792 22,394 -0.01(-0.22%)
Mar 18, 2013 2.786 2.798 2.777 2.798 10,995 -0.01(-0.44%)
Mar 15, 2013 2.802 2.832 2.728 2.811 49,727 -0.02(-0.87%)
Mar 14, 2013 2.777 2.904 2.764 2.836 113,270 +0.07(+2.46%)
Mar 13, 2013 2.729 2.774 2.729 2.768 14,604 +0.06(+2.40%)
Mar 12, 2013 2.706 2.706 2.696 2.703 10,241 +0.00(+0.11%)
Mar 11, 2013 2.712 2.768 2.693 2.700 43,447 -0.03(-1.00%)
Mar 08, 2013 2.712 2.727 2.697 2.727 7,247 +0.00(+0.09%)
Mar 07, 2013 2.695 2.727 2.687 2.724 18,235 +0.04(+1.50%)
Mar 06, 2013 2.749 2.761 2.635 2.684 131,302 -0.06(-2.14%)
Mar 05, 2013 2.721 2.743 2.693 2.743 10,267 +0.02(+0.80%)
Mar 04, 2013 2.709 2.727 2.628 2.721 75,414 +0.00(+0.00%)
Mar 01, 2013 2.721 2.721 2.700 2.721 44,242 +0.00(+0.00%)
Feb 28, 2013 2.703 2.721 2.653 2.721 41,943 +0.02(+0.69%)
Feb 27, 2013 2.690 2.721 2.669 2.703 87,974 +0.01(+0.55%)
Feb 26, 2013 2.684 2.737 2.684 2.688 11,790 +0.01(+0.49%)
Feb 25, 2013 2.730 2.743 2.638 2.675 59,380 -0.06(-2.04%)
Feb 22, 2013 2.662 2.730 2.662 2.730 36,798 +0.06(+2.08%)
Feb 21, 2013 2.687 2.690 2.659 2.675 82,952 -0.02(-0.92%)
Feb 20, 2013 2.727 2.727 2.669 2.700 17,744 -0.03(-1.02%)
Feb 19, 2013 2.712 2.749 2.659 2.727 37,125 -0.00(-0.11%)
Feb 15, 2013 2.768 2.768 2.693 2.730 31,624 -0.01(-0.39%)
Feb 14, 2013 2.700 2.752 2.683 2.741 21,731 +0.01(+0.28%)
Feb 13, 2013 2.749 2.749 2.727 2.734 25,583 -0.01(-0.23%)
Feb 12, 2013 2.740 2.740 2.672 2.740 47,777 -0.01(-0.26%)
Feb 11, 2013 2.740 2.755 2.672 2.747 88,311 -0.01(-0.53%)
Feb 08, 2013 2.730 2.764 2.730 2.761 10,348 +0.03(+1.25%)
Feb 07, 2013 2.703 2.737 2.690 2.727 29,606 +0.04(+1.50%)
Feb 06, 2013 2.724 2.774 2.628 2.687 247,150 -0.10(-3.44%)
Feb 04, 2013 2.789 2.789 2.663 2.783 136,373 +0.01(+0.22%)
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.