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

Herzfeld Caribbean (NQ: CUBA )

2.391 -0.027 (-1.13%)
Streaming Delayed Price Updated: 12:22 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 (%)
Jul 31, 2014 2.883 2.883 2.851 2.854 50,792 -0.04(-1.41%)
Jul 30, 2014 2.891 2.895 2.886 2.895 12,909 +0.00(+0.13%)
Jul 29, 2014 2.900 2.900 2.883 2.891 17,061 +0.01(+0.18%)
Jul 28, 2014 2.883 2.922 2.883 2.886 33,773 -0.02(-0.85%)
Jul 25, 2014 2.918 2.918 2.890 2.911 9,413 -0.00(-0.17%)
Jul 24, 2014 2.897 2.916 2.886 2.916 8,706 +0.02(+0.66%)
Jul 23, 2014 2.903 2.903 2.897 2.897 13,292 -0.00(-0.12%)
Jul 22, 2014 2.897 2.903 2.897 2.900 9,532 +0.02(+0.74%)
Jul 21, 2014 2.911 2.911 2.879 2.879 4,512 -0.01(-0.49%)
Jul 18, 2014 2.879 2.908 2.879 2.893 6,129 +0.00(+0.12%)
Jul 17, 2014 2.890 2.890 2.886 2.890 10,855 -0.00(-0.12%)
Jul 16, 2014 2.890 2.899 2.886 2.893 16,467 +0.00(+0.12%)
Jul 15, 2014 2.894 2.897 2.890 2.890 7,743 -0.01(-0.25%)
Jul 14, 2014 2.897 2.897 2.883 2.897 10,808 +0.01(+0.49%)
Jul 11, 2014 2.879 2.883 2.872 2.883 14,230 +0.01(+0.37%)
Jul 10, 2014 2.869 2.876 2.847 2.872 44,533 -0.01(-0.25%)
Jul 09, 2014 2.890 2.890 2.869 2.879 16,813 +0.00(+0.00%)
Jul 08, 2014 2.929 2.929 2.847 2.879 63,575 -0.04(-1.34%)
Jul 07, 2014 2.908 2.918 2.900 2.918 29,494 +0.01(+0.24%)
Jul 03, 2014 2.904 2.911 2.911 2.911 16,337 +0.01(+0.37%)
Jul 02, 2014 2.908 2.922 2.872 2.900 28,455 -0.02(-0.85%)
Jul 01, 2014 2.922 2.925 2.918 2.925 6,568 +0.03(+1.10%)
Jun 30, 2014 2.894 2.904 2.893 2.893 4,580 +0.00(+0.00%)
Jun 27, 2014 2.862 2.893 2.862 2.893 45,429 +0.02(+0.74%)
Jun 26, 2014 2.876 2.883 2.861 2.872 22,075 -0.01(-0.49%)
Jun 25, 2014 2.861 2.886 2.861 2.886 18,033 +0.01(+0.37%)
Jun 24, 2014 2.876 2.900 2.876 2.876 48,358 -0.02(-0.61%)
Jun 23, 2014 2.893 2.904 2.872 2.893 35,829 +0.01(+0.49%)
Jun 20, 2014 2.852 2.893 2.852 2.879 20,548 +0.00(+0.00%)
Jun 19, 2014 2.858 2.883 2.848 2.879 76,112 +0.01(+0.25%)
Jun 18, 2014 2.883 2.883 2.855 2.872 49,544 +0.00(+0.00%)
Jun 17, 2014 2.861 2.876 2.861 2.872 8,892 +0.01(+0.37%)
Jun 16, 2014 2.858 2.861 2.858 2.861 34,407 +0.01(+0.25%)
Jun 13, 2014 2.886 2.886 2.854 2.854 10,041 -0.01(-0.31%)
Jun 12, 2014 2.861 2.879 2.844 2.863 69,749 -0.04(-1.41%)
Jun 11, 2014 2.883 2.904 2.840 2.904 121,970 +0.01(+0.49%)
Jun 10, 2014 2.883 2.915 2.876 2.890 59,575 -0.01(-0.31%)
Jun 06, 2014 2.893 2.918 2.893 2.899 70,375 +0.01(+0.18%)
Jun 05, 2014 2.900 2.901 2.883 2.893 50,817 -0.01(-0.24%)
Jun 04, 2014 2.908 2.918 2.897 2.900 33,083 -0.02(-0.73%)
Jun 03, 2014 2.939 2.943 2.900 2.922 48,837 +0.01(+0.24%)
Jun 02, 2014 2.915 2.936 2.911 2.915 18,179 -0.03(-0.96%)
May 30, 2014 2.915 2.943 2.915 2.943 11,996 +0.01(+0.48%)
May 29, 2014 2.903 2.936 2.897 2.929 15,213 +0.02(+0.65%)
May 28, 2014 2.913 2.943 2.890 2.910 21,483 +0.00(+0.08%)
May 27, 2014 2.904 2.961 2.904 2.908 1,901 -0.04(-1.43%)
May 23, 2014 2.950 2.950 2.950 2.950 281 +0.08(+2.66%)
May 22, 2014 2.876 2.876 2.873 2.873 2,112 +0.00(+0.17%)
May 21, 2014 2.858 2.869 2.858 2.869 676 +0.03(+1.00%)
May 20, 2014 2.872 2.872 2.840 2.840 5,819 -0.00(-0.00%)
May 16, 2014 2.840 2.840 2.840 2.840 253 -0.00(-0.12%)
May 15, 2014 2.858 2.870 2.840 2.844 10,416 -0.03(-0.99%)
May 14, 2014 2.890 2.890 2.872 2.872 11,841 -0.02(-0.74%)
May 13, 2014 2.893 2.947 2.893 2.893 23,094 -0.00(-0.12%)
May 12, 2014 2.886 2.897 2.883 2.897 15,802 +0.03(+0.99%)
May 09, 2014 2.889 2.890 2.869 2.869 4,828 +0.02(+0.62%)
May 08, 2014 2.875 2.875 2.851 2.851 6,442 -0.02(-0.74%)
May 07, 2014 2.858 2.872 2.858 2.872 1,312 -0.02(-0.60%)
May 06, 2014 2.889 2.889 2.889 2.889 281 +0.03(+0.98%)
May 05, 2014 2.861 2.861 2.861 2.861 1,729 -0.01(-0.49%)
May 02, 2014 2.876 2.876 2.876 2.876 3,154 -0.01(-0.25%)
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.