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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
Dec 31, 2014 3.592 3.471 3.471 3.471 2,401,993 -0.08(-2.20%)
Dec 30, 2014 3.682 3.905 3.518 3.549 2,758,370 -0.09(-2.36%)
Dec 29, 2014 3.577 3.865 3.514 3.635 4,104,004 -0.11(-3.02%)
Dec 26, 2014 4.217 4.373 3.709 3.748 6,912,907 -0.40(-9.56%)
Dec 24, 2014 4.944 4.145 4.145 4.145 7,261,127 -1.06(-20.33%)
Dec 23, 2014 4.826 5.213 4.513 5.202 17,137,976 +0.66(+14.42%)
Dec 22, 2014 4.215 5.515 4.023 4.546 30,413,736 +0.25(+5.74%)
Dec 19, 2014 3.574 4.366 3.445 4.300 21,297,248 +0.91(+26.85%)
Dec 18, 2014 3.478 3.588 3.261 3.390 14,170,324 +0.15(+4.78%)
Dec 17, 2014 2.671 3.699 2.608 3.235 66,074,608 +0.73(+28.93%)
Dec 16, 2014 2.561 2.561 2.509 2.509 161,722 -0.04(-1.59%)
Dec 15, 2014 2.557 2.597 2.534 2.550 330,509 -0.01(-0.43%)
Dec 12, 2014 2.583 2.583 2.553 2.561 29,585 -0.04(-1.56%)
Dec 11, 2014 2.579 2.634 2.579 2.601 39,522 +0.02(+0.86%)
Dec 10, 2014 2.597 2.627 2.579 2.579 56,111 -0.03(-0.99%)
Dec 09, 2014 2.601 2.623 2.583 2.605 76,549 -0.02(-0.70%)
Dec 08, 2014 2.557 2.642 2.557 2.623 89,784 -0.04(-1.52%)
Dec 05, 2014 2.627 2.671 2.623 2.664 79,828 +0.06(+2.26%)
Dec 04, 2014 2.623 2.623 2.579 2.605 161,312 +0.00(+0.00%)
Dec 03, 2014 2.653 2.653 2.605 2.605 135,312 +0.01(+0.28%)
Dec 02, 2014 2.678 2.678 2.597 2.597 157,732 -0.04(-1.40%)
Dec 01, 2014 2.734 2.734 2.634 2.634 231,665 -0.13(-4.54%)
Nov 28, 2014 2.763 2.763 2.745 2.760 55,335 -0.00(-0.13%)
Nov 26, 2014 2.756 2.763 2.763 2.763 57,270 +0.01(+0.40%)
Nov 25, 2014 2.760 2.760 2.745 2.752 25,790 +0.00(+0.00%)
Nov 24, 2014 2.719 2.756 2.719 2.752 72,399 +0.02(+0.67%)
Nov 21, 2014 2.741 2.778 2.734 2.734 31,979 +0.00(+0.00%)
Nov 20, 2014 2.730 2.763 2.726 2.734 26,876 -0.01(-0.27%)
Nov 19, 2014 2.748 2.748 2.741 2.741 4,888 -0.02(-0.80%)
Nov 18, 2014 2.760 2.767 2.752 2.763 42,333 +0.00(+0.13%)
Nov 17, 2014 2.756 2.763 2.734 2.760 20,212 +0.01(+0.40%)
Nov 14, 2014 2.748 2.778 2.748 2.748 10,951 -0.01(-0.53%)
Nov 13, 2014 2.782 2.782 2.763 2.763 18,410 -0.01(-0.53%)
Nov 12, 2014 2.767 2.782 2.748 2.778 13,294 +0.01(+0.53%)
Nov 11, 2014 2.760 2.763 2.743 2.763 31,116 +0.02(+0.81%)
Nov 10, 2014 2.734 2.778 2.734 2.741 45,762 -0.03(-0.93%)
Nov 07, 2014 2.763 2.774 2.745 2.767 8,821 +0.00(+0.17%)
Nov 06, 2014 2.763 2.771 2.760 2.762 5,794 +0.01(+0.50%)
Nov 05, 2014 2.748 2.752 2.745 2.748 26,547 -0.00(-0.13%)
Nov 04, 2014 2.734 2.760 2.719 2.752 61,675 +0.02(+0.67%)
Nov 03, 2014 2.756 2.763 2.734 2.734 97,549 -0.02(-0.87%)
Oct 31, 2014 2.763 2.763 2.726 2.758 48,147 +0.07(+2.53%)
Oct 30, 2014 2.660 2.704 2.653 2.690 95,505 +0.01(+0.27%)
Oct 29, 2014 2.693 2.730 2.682 2.682 15,761 -0.01(-0.55%)
Oct 28, 2014 2.667 2.697 2.656 2.697 35,499 +0.03(+1.10%)
Oct 27, 2014 2.645 2.675 2.675 2.667 28,863 -0.01(-0.28%)
Oct 24, 2014 2.638 2.675 2.630 2.675 57,902 +0.04(+1.40%)
Oct 23, 2014 2.601 2.667 2.601 2.638 128,074 +0.04(+1.56%)
Oct 22, 2014 2.575 2.605 2.575 2.597 146,978 +0.04(+1.73%)
Oct 21, 2014 2.531 2.557 2.516 2.553 71,229 +0.05(+1.91%)
Oct 20, 2014 2.505 2.538 2.487 2.505 184,915 +0.00(+0.15%)
Oct 17, 2014 2.487 2.487 2.450 2.502 86,823 +0.05(+2.11%)
Oct 16, 2014 2.358 2.513 2.358 2.450 70,779 +0.07(+3.10%)
Oct 15, 2014 2.432 2.465 2.351 2.376 117,162 -0.11(-4.44%)
Oct 14, 2014 2.546 2.546 2.472 2.487 56,675 -0.02(-0.74%)
Oct 13, 2014 2.568 2.572 2.505 2.505 32,367 -0.07(-2.58%)
Oct 10, 2014 2.620 2.620 2.557 2.572 22,731 -0.02(-0.85%)
Oct 09, 2014 2.645 2.664 2.584 2.594 59,243 -0.07(-2.63%)
Oct 08, 2014 2.616 2.667 2.590 2.664 125,319 +0.04(+1.49%)
Oct 07, 2014 2.690 2.690 2.568 2.625 131,825 -0.23(-8.19%)
Oct 06, 2014 2.944 2.944 2.859 2.859 38,734 -0.05(-1.77%)
Oct 03, 2014 2.896 2.911 2.874 2.911 32,261 +0.04(+1.24%)
Oct 02, 2014 2.918 2.927 2.811 2.875 66,813 -0.04(-1.23%)
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.