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

Herzfeld Caribbean (NQ: CUBA )

2.400 -0.018 (-0.74%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 2, 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 28, 2013 2.574 2.639 2.567 2.635 21,695 -0.01(-0.47%)
Jun 27, 2013 2.623 2.651 2.623 2.648 0 +0.02(+0.83%)
Jun 26, 2013 2.586 2.626 2.577 2.626 0 +0.05(+1.87%)
Jun 25, 2013 2.578 2.578 2.578 2.578 0 +0.03(+1.02%)
Jun 24, 2013 2.577 2.580 2.493 2.552 0 -0.06(-2.37%)
Jun 21, 2013 2.555 2.637 2.549 2.614 22,328 -0.02(-0.82%)
Jun 20, 2013 2.676 2.676 2.605 2.635 0 -0.04(-1.62%)
Jun 19, 2013 2.667 2.682 2.663 2.679 0 -0.00(-0.11%)
Jun 18, 2013 2.660 2.684 2.660 2.682 0 +0.03(+1.07%)
Jun 17, 2013 2.666 2.707 2.639 2.653 0 +0.01(+0.33%)
Jun 14, 2013 2.629 2.688 2.629 2.645 0 +0.00(+0.00%)
Jun 13, 2013 2.611 2.697 2.586 2.645 142,125 -0.06(-2.18%)
Jun 11, 2013 2.704 2.704 2.704 2.704 0 +0.04(+1.39%)
Jun 10, 2013 2.688 2.712 2.647 2.666 0 +0.00(+0.00%)
Jun 07, 2013 2.651 2.679 2.651 2.666 0 +0.02(+0.70%)
Jun 06, 2013 2.635 2.660 2.601 2.648 0 -0.01(-0.46%)
Jun 05, 2013 2.697 2.697 2.660 2.660 0 -0.06(-2.10%)
Jun 04, 2013 2.713 2.725 2.694 2.717 0 -0.01(-0.32%)
Jun 03, 2013 2.744 2.744 2.701 2.726 24,343 -0.03(-0.92%)
May 31, 2013 2.747 2.762 2.725 2.751 32,138 -0.03(-0.96%)
May 30, 2013 2.779 2.787 2.760 2.778 0 +0.02(+0.79%)
May 29, 2013 2.744 2.756 2.744 2.756 13,891 +0.01(+0.34%)
May 28, 2013 2.756 2.784 2.731 2.747 77,854 -0.02(-0.56%)
May 24, 2013 2.747 2.781 2.741 2.762 0 -0.03(-1.22%)
May 23, 2013 2.772 2.803 2.747 2.797 0 -0.02(-0.55%)
May 22, 2013 2.858 2.862 2.812 2.812 0 -0.05(-1.63%)
May 21, 2013 2.834 2.858 2.818 2.858 0 +0.03(+1.21%)
May 20, 2013 2.809 2.831 2.809 2.824 0 +0.01(+0.22%)
May 17, 2013 2.797 2.818 2.797 2.818 0 +0.04(+1.34%)
May 16, 2013 2.814 2.814 2.781 2.781 7,407 -0.03(-1.04%)
May 15, 2013 2.803 2.815 2.800 2.810 0 +0.03(+0.94%)
May 13, 2013 2.756 2.792 2.753 2.784 0 +0.00(+0.11%)
May 10, 2013 2.766 2.809 2.759 2.781 0 +0.00(+0.00%)
May 09, 2013 2.772 2.794 2.756 2.781 0 -0.02(-0.66%)
May 08, 2013 2.787 2.818 2.762 2.800 0 +0.02(+0.67%)
May 07, 2013 2.740 2.784 2.740 2.781 0 +0.04(+1.35%)
May 06, 2013 2.781 2.784 2.741 2.744 0 -0.04(-1.56%)
May 03, 2013 2.744 2.787 2.744 2.787 0 +0.04(+1.35%)
May 02, 2013 2.741 2.750 2.741 2.750 0 +0.01(+0.45%)
May 01, 2013 2.728 2.738 2.703 2.738 0 -0.01(-0.50%)
Apr 30, 2013 2.725 2.766 2.713 2.751 0 +0.01(+0.23%)
Apr 29, 2013 2.725 2.769 2.704 2.745 27,640 +0.03(+0.96%)
Apr 26, 2013 2.781 2.741 2.710 2.719 17,033 -0.02(-0.79%)
Apr 25, 2013 2.725 2.748 2.697 2.741 26,800 +0.03(+1.03%)
Apr 24, 2013 2.691 2.713 2.632 2.713 0 -0.01(-0.41%)
Apr 23, 2013 2.695 2.724 2.639 2.724 27,353 +0.05(+1.69%)
Apr 22, 2013 2.682 2.682 2.611 2.679 56,992 -0.01(-0.23%)
Apr 19, 2013 2.611 2.685 2.598 2.685 15,473 +0.09(+3.46%)
Apr 18, 2013 2.632 2.639 2.586 2.595 30,882 -0.06(-2.22%)
Apr 17, 2013 2.666 2.702 2.595 2.654 56,956 -0.02(-0.92%)
Apr 16, 2013 2.750 2.772 2.670 2.679 47,582 -0.04(-1.37%)
Apr 15, 2013 2.772 2.781 2.716 2.716 20,978 -0.08(-2.88%)
Apr 12, 2013 2.754 2.797 2.754 2.797 2,699 +0.00(+0.00%)
Apr 11, 2013 2.747 2.800 2.747 2.797 28,867 +0.01(+0.44%)
Apr 10, 2013 2.744 2.784 2.713 2.784 29,426 +0.01(+0.45%)
Apr 09, 2013 2.762 2.772 2.741 2.772 31,205 -0.01(-0.46%)
Apr 08, 2013 2.747 2.787 2.707 2.784 6,073 +0.04(+1.36%)
Apr 05, 2013 2.688 2.756 2.685 2.747 11,753 +0.05(+1.84%)
Apr 04, 2013 2.735 2.735 2.694 2.697 40,659 -0.03(-1.02%)
Apr 03, 2013 2.725 2.749 2.710 2.725 42,845 -0.02(-0.90%)
Apr 02, 2013 2.762 2.762 2.747 2.750 10,988 -0.03(-1.18%)
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.