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 (%)
Jun 28, 2013 2.675 2.742 2.668 2.739 20,874 -0.01(-0.47%)
Jun 27, 2013 2.726 2.755 2.726 2.752 0 +0.02(+0.83%)
Jun 26, 2013 2.688 2.730 2.678 2.730 0 +0.05(+1.87%)
Jun 25, 2013 2.679 2.679 2.679 2.679 0 +0.03(+1.02%)
Jun 24, 2013 2.678 2.682 2.591 2.652 0 -0.06(-2.37%)
Jun 21, 2013 2.655 2.740 2.649 2.717 21,483 -0.02(-0.82%)
Jun 20, 2013 2.781 2.781 2.707 2.739 0 -0.05(-1.62%)
Jun 19, 2013 2.772 2.787 2.768 2.784 0 -0.00(-0.11%)
Jun 18, 2013 2.765 2.790 2.765 2.787 0 +0.03(+1.07%)
Jun 17, 2013 2.771 2.813 2.742 2.758 0 +0.01(+0.33%)
Jun 14, 2013 2.733 2.794 2.733 2.749 0 +0.00(+0.00%)
Jun 13, 2013 2.713 2.804 2.688 2.749 136,743 -0.06(-2.18%)
Jun 11, 2013 2.810 2.810 2.810 2.810 0 +0.04(+1.39%)
Jun 10, 2013 2.794 2.819 2.751 2.771 0 +0.00(+0.00%)
Jun 07, 2013 2.755 2.784 2.755 2.771 0 +0.02(+0.70%)
Jun 06, 2013 2.739 2.765 2.704 2.752 0 -0.01(-0.46%)
Jun 05, 2013 2.804 2.804 2.765 2.765 0 -0.06(-2.10%)
Jun 04, 2013 2.820 2.833 2.800 2.824 0 -0.01(-0.32%)
Jun 03, 2013 2.852 2.852 2.807 2.833 23,421 -0.03(-0.92%)
May 31, 2013 2.855 2.871 2.833 2.860 30,921 -0.03(-0.96%)
May 30, 2013 2.888 2.897 2.869 2.887 0 +0.02(+0.79%)
May 29, 2013 2.852 2.865 2.852 2.865 13,365 +0.01(+0.34%)
May 28, 2013 2.865 2.894 2.839 2.855 74,907 -0.02(-0.56%)
May 24, 2013 2.855 2.890 2.849 2.871 0 -0.04(-1.22%)
May 23, 2013 2.881 2.913 2.855 2.907 0 -0.02(-0.55%)
May 22, 2013 2.971 2.974 2.923 2.923 0 -0.05(-1.63%)
May 21, 2013 2.945 2.971 2.929 2.971 0 +0.04(+1.21%)
May 20, 2013 2.919 2.942 2.919 2.936 0 +0.01(+0.22%)
May 17, 2013 2.907 2.929 2.907 2.929 0 +0.04(+1.34%)
May 16, 2013 2.925 2.925 2.890 2.890 7,126 -0.03(-1.04%)
May 15, 2013 2.913 2.926 2.910 2.921 0 +0.03(+0.94%)
May 13, 2013 2.865 2.902 2.861 2.894 0 +0.00(+0.11%)
May 10, 2013 2.874 2.919 2.868 2.890 0 +0.00(+0.00%)
May 09, 2013 2.881 2.904 2.865 2.890 0 -0.02(-0.66%)
May 08, 2013 2.897 2.929 2.871 2.910 0 +0.02(+0.67%)
May 07, 2013 2.847 2.894 2.847 2.890 0 +0.04(+1.35%)
May 06, 2013 2.890 2.894 2.849 2.852 0 -0.05(-1.56%)
May 03, 2013 2.852 2.897 2.852 2.897 0 +0.04(+1.35%)
May 02, 2013 2.849 2.858 2.849 2.858 0 +0.01(+0.45%)
May 01, 2013 2.836 2.845 2.809 2.845 0 -0.01(-0.50%)
Apr 30, 2013 2.833 2.874 2.820 2.860 0 +0.01(+0.23%)
Apr 29, 2013 2.833 2.878 2.810 2.853 26,593 +0.03(+0.96%)
Apr 26, 2013 2.890 2.849 2.816 2.826 16,388 -0.02(-0.79%)
Apr 25, 2013 2.833 2.856 2.804 2.849 25,786 +0.03(+1.03%)
Apr 24, 2013 2.797 2.820 2.736 2.820 0 -0.01(-0.41%)
Apr 23, 2013 2.801 2.831 2.742 2.831 26,317 +0.05(+1.69%)
Apr 22, 2013 2.787 2.787 2.713 2.784 54,834 -0.01(-0.23%)
Apr 19, 2013 2.713 2.791 2.701 2.791 14,887 +0.09(+3.46%)
Apr 18, 2013 2.736 2.742 2.688 2.697 29,713 -0.06(-2.22%)
Apr 17, 2013 2.771 2.808 2.697 2.759 54,800 -0.03(-0.92%)
Apr 16, 2013 2.858 2.881 2.775 2.784 45,781 -0.04(-1.37%)
Apr 15, 2013 2.881 2.890 2.823 2.823 20,184 -0.08(-2.88%)
Apr 12, 2013 2.863 2.907 2.863 2.907 2,597 +0.00(+0.00%)
Apr 11, 2013 2.855 2.910 2.855 2.907 27,774 +0.01(+0.45%)
Apr 10, 2013 2.852 2.894 2.820 2.894 28,311 +0.01(+0.45%)
Apr 09, 2013 2.871 2.881 2.849 2.881 30,023 -0.01(-0.46%)
Apr 08, 2013 2.855 2.897 2.813 2.894 5,843 +0.04(+1.36%)
Apr 05, 2013 2.794 2.865 2.791 2.855 11,308 +0.05(+1.84%)
Apr 04, 2013 2.842 2.842 2.800 2.804 39,120 -0.03(-1.02%)
Apr 03, 2013 2.833 2.857 2.816 2.833 41,223 -0.03(-0.90%)
Apr 02, 2013 2.871 2.871 2.855 2.858 10,572 -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.