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

Herzfeld Caribbean (NQ: CUBA )

2.491 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 30, 2015 3.311 3.518 3.255 3.371 504,997 +0.09(+2.75%)
Jan 29, 2015 3.364 3.416 3.251 3.281 280,167 -0.08(-2.46%)
Jan 28, 2015 3.409 3.495 3.349 3.364 548,516 -0.05(-1.32%)
Jan 27, 2015 3.281 3.450 3.277 3.409 339,963 +0.06(+1.91%)
Jan 26, 2015 3.450 3.495 3.285 3.345 706,765 -0.21(-5.93%)
Jan 23, 2015 3.762 3.762 3.477 3.556 1,280,881 -0.12(-3.28%)
Jan 22, 2015 3.567 3.740 3.480 3.676 2,233,210 +0.20(+5.85%)
Jan 21, 2015 3.401 3.574 3.315 3.473 1,776,233 +0.11(+3.36%)
Jan 20, 2015 3.296 3.480 3.288 3.360 930,425 +0.07(+2.17%)
Jan 16, 2015 3.337 3.371 3.168 3.288 1,178,938 -0.00(-0.11%)
Jan 15, 2015 3.473 3.586 3.217 3.292 4,307,023 +0.18(+5.93%)
Jan 14, 2015 3.055 3.157 3.014 3.108 682,185 -0.02(-0.60%)
Jan 13, 2015 3.100 3.217 3.066 3.127 456,630 +0.02(+0.48%)
Jan 12, 2015 3.160 3.160 3.085 3.112 517,661 -0.05(-1.43%)
Jan 09, 2015 3.349 3.379 3.134 3.157 1,069,412 -0.05(-1.64%)
Jan 08, 2015 3.055 3.356 3.055 3.209 1,415,563 +0.10(+3.27%)
Jan 07, 2015 3.300 3.319 3.078 3.108 1,277,118 -0.20(-6.14%)
Jan 06, 2015 3.319 3.346 3.213 3.311 1,133,638 -0.07(-2.00%)
Jan 05, 2015 3.401 3.469 3.273 3.379 1,260,084 -0.09(-2.71%)
Jan 02, 2015 3.345 3.638 3.315 3.473 2,878,795 +0.13(+3.82%)
Dec 31, 2014 3.461 3.345 3.345 3.345 2,492,761 -0.08(-2.20%)
Dec 30, 2014 3.548 3.762 3.390 3.420 2,862,606 -0.08(-2.36%)
Dec 29, 2014 3.446 3.725 3.386 3.503 4,259,089 -0.11(-3.02%)
Dec 26, 2014 4.063 4.214 3.574 3.612 7,174,137 -0.38(-9.56%)
Dec 24, 2014 4.764 3.994 3.994 3.994 7,535,515 -1.02(-20.33%)
Dec 23, 2014 4.651 5.023 4.349 5.013 17,785,596 +0.63(+14.42%)
Dec 22, 2014 4.061 5.315 3.877 4.381 31,563,030 +0.24(+5.74%)
Dec 19, 2014 3.444 4.207 3.319 4.143 22,102,042 +0.88(+26.85%)
Dec 18, 2014 3.351 3.458 3.142 3.266 14,705,801 +0.15(+4.78%)
Dec 17, 2014 2.574 3.564 2.513 3.117 68,571,480 +0.70(+28.93%)
Dec 16, 2014 2.467 2.467 2.418 2.418 167,833 -0.04(-1.59%)
Dec 15, 2014 2.464 2.503 2.442 2.457 342,999 -0.01(-0.43%)
Dec 12, 2014 2.489 2.489 2.460 2.467 30,703 -0.04(-1.56%)
Dec 11, 2014 2.485 2.538 2.485 2.506 41,015 +0.02(+0.86%)
Dec 10, 2014 2.503 2.531 2.485 2.485 58,231 -0.02(-0.99%)
Dec 09, 2014 2.506 2.528 2.489 2.510 79,442 -0.02(-0.70%)
Dec 08, 2014 2.464 2.545 2.464 2.528 93,177 -0.04(-1.52%)
Dec 05, 2014 2.531 2.574 2.528 2.567 82,845 +0.06(+2.26%)
Dec 04, 2014 2.528 2.528 2.485 2.510 167,408 +0.00(+0.00%)
Dec 03, 2014 2.556 2.556 2.510 2.510 140,426 +0.01(+0.28%)
Dec 02, 2014 2.581 2.581 2.503 2.503 163,692 -0.04(-1.40%)
Dec 01, 2014 2.634 2.634 2.538 2.538 240,419 -0.12(-4.54%)
Nov 28, 2014 2.663 2.663 2.645 2.659 57,426 -0.00(-0.13%)
Nov 26, 2014 2.655 2.663 2.663 2.663 59,434 +0.01(+0.40%)
Nov 25, 2014 2.659 2.659 2.645 2.652 26,765 +0.00(+0.00%)
Nov 24, 2014 2.620 2.655 2.620 2.652 75,135 +0.02(+0.67%)
Nov 21, 2014 2.641 2.677 2.634 2.634 33,187 +0.00(+0.00%)
Nov 20, 2014 2.631 2.663 2.627 2.634 27,891 -0.01(-0.27%)
Nov 19, 2014 2.648 2.648 2.641 2.641 5,073 -0.02(-0.80%)
Nov 18, 2014 2.659 2.666 2.652 2.663 43,933 +0.00(+0.13%)
Nov 17, 2014 2.655 2.663 2.634 2.659 20,976 +0.01(+0.40%)
Nov 14, 2014 2.648 2.677 2.648 2.648 11,365 -0.01(-0.53%)
Nov 13, 2014 2.680 2.680 2.663 2.663 19,106 -0.01(-0.53%)
Nov 12, 2014 2.666 2.680 2.648 2.677 13,796 +0.01(+0.53%)
Nov 11, 2014 2.659 2.663 2.643 2.663 32,291 +0.02(+0.81%)
Nov 10, 2014 2.634 2.677 2.634 2.641 47,491 -0.02(-0.93%)
Nov 07, 2014 2.663 2.673 2.645 2.666 9,154 +0.00(+0.17%)
Nov 06, 2014 2.663 2.670 2.660 2.662 6,013 +0.01(+0.50%)
Nov 05, 2014 2.648 2.652 2.645 2.648 27,551 -0.00(-0.13%)
Nov 04, 2014 2.634 2.659 2.620 2.652 64,006 +0.02(+0.67%)
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.