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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 2.659 2.659 2.641 2.655 57,512 -0.00(-0.13%)
Nov 26, 2014 2.651 2.659 2.659 2.659 59,524 +0.01(+0.40%)
Nov 25, 2014 2.655 2.655 2.641 2.648 26,805 +0.00(+0.00%)
Nov 24, 2014 2.616 2.651 2.616 2.648 75,248 +0.02(+0.67%)
Nov 21, 2014 2.637 2.673 2.630 2.630 33,237 +0.00(+0.00%)
Nov 20, 2014 2.627 2.659 2.623 2.630 27,934 -0.01(-0.27%)
Nov 19, 2014 2.644 2.644 2.637 2.637 5,080 -0.02(-0.80%)
Nov 18, 2014 2.655 2.662 2.648 2.659 43,999 +0.00(+0.13%)
Nov 17, 2014 2.651 2.659 2.630 2.655 21,008 +0.01(+0.40%)
Nov 14, 2014 2.644 2.673 2.644 2.644 11,382 -0.01(-0.53%)
Nov 13, 2014 2.676 2.676 2.659 2.659 19,135 -0.01(-0.53%)
Nov 12, 2014 2.662 2.676 2.644 2.673 13,817 +0.01(+0.53%)
Nov 11, 2014 2.655 2.659 2.639 2.659 32,340 +0.02(+0.81%)
Nov 10, 2014 2.630 2.673 2.630 2.637 47,562 -0.02(-0.93%)
Nov 07, 2014 2.659 2.669 2.641 2.662 9,168 +0.00(+0.17%)
Nov 06, 2014 2.659 2.666 2.656 2.658 6,022 +0.01(+0.50%)
Nov 05, 2014 2.644 2.648 2.641 2.644 27,592 -0.00(-0.13%)
Nov 04, 2014 2.630 2.655 2.616 2.648 64,102 +0.02(+0.67%)
Nov 03, 2014 2.651 2.659 2.630 2.630 101,388 -0.02(-0.87%)
Oct 31, 2014 2.659 2.659 2.623 2.653 50,042 +0.07(+2.53%)
Oct 30, 2014 2.559 2.602 2.552 2.588 99,264 +0.01(+0.27%)
Oct 29, 2014 2.591 2.627 2.581 2.581 16,381 -0.01(-0.55%)
Oct 28, 2014 2.566 2.595 2.556 2.595 36,896 +0.03(+1.11%)
Oct 27, 2014 2.545 2.574 2.574 2.566 29,999 -0.01(-0.28%)
Oct 24, 2014 2.538 2.574 2.530 2.574 60,181 +0.04(+1.40%)
Oct 23, 2014 2.503 2.566 2.503 2.538 133,114 +0.04(+1.56%)
Oct 22, 2014 2.478 2.506 2.478 2.499 152,762 +0.04(+1.73%)
Oct 21, 2014 2.435 2.460 2.421 2.457 74,032 +0.05(+1.91%)
Oct 20, 2014 2.410 2.442 2.393 2.410 192,192 +0.00(+0.15%)
Oct 17, 2014 2.393 2.393 2.357 2.407 90,239 +0.05(+2.10%)
Oct 16, 2014 2.269 2.418 2.269 2.357 73,564 +0.07(+3.10%)
Oct 15, 2014 2.340 2.371 2.262 2.286 121,773 -0.11(-4.44%)
Oct 14, 2014 2.449 2.449 2.379 2.393 58,906 -0.02(-0.74%)
Oct 13, 2014 2.471 2.474 2.410 2.410 33,641 -0.06(-2.58%)
Oct 10, 2014 2.520 2.520 2.460 2.474 23,626 -0.02(-0.85%)
Oct 09, 2014 2.545 2.563 2.487 2.496 61,575 -0.07(-2.63%)
Oct 08, 2014 2.517 2.566 2.492 2.563 130,250 +0.04(+1.49%)
Oct 07, 2014 2.588 2.588 2.471 2.525 137,012 -0.23(-8.19%)
Oct 06, 2014 2.832 2.832 2.751 2.751 40,259 -0.05(-1.77%)
Oct 03, 2014 2.786 2.800 2.765 2.800 33,531 +0.03(+1.24%)
Oct 02, 2014 2.807 2.816 2.705 2.766 69,443 -0.03(-1.23%)
Oct 01, 2014 2.811 2.811 2.776 2.800 54,068 -0.04(-1.25%)
Sep 30, 2014 2.836 2.836 2.818 2.836 26,388 +0.01(+0.25%)
Sep 29, 2014 2.815 2.840 2.815 2.829 13,964 +0.00(+0.00%)
Sep 26, 2014 2.797 2.836 2.797 2.829 11,481 +0.02(+0.76%)
Sep 25, 2014 2.871 2.878 2.758 2.808 74,111 -0.04(-1.25%)
Sep 24, 2014 2.854 2.854 2.843 2.843 5,368 +0.00(+0.00%)
Sep 23, 2014 2.854 2.854 2.839 2.843 10,231 -0.01(-0.50%)
Sep 22, 2014 2.871 2.884 2.850 2.857 2,640 -0.03(-1.10%)
Sep 19, 2014 2.871 2.889 2.871 2.889 4,378 +0.01(+0.49%)
Sep 18, 2014 2.921 2.921 2.875 2.875 13,645 -0.03(-1.10%)
Sep 17, 2014 2.875 2.935 2.871 2.907 3,878 +0.03(+0.99%)
Sep 16, 2014 2.875 2.893 2.871 2.878 7,142 +0.00(+0.12%)
Sep 15, 2014 2.898 2.898 2.875 2.875 4,917 -0.02(-0.61%)
Sep 12, 2014 2.882 2.932 2.882 2.893 27,084 -0.01(-0.37%)
Sep 11, 2014 2.910 2.910 2.903 2.903 564 -0.01(-0.49%)
Sep 10, 2014 2.924 2.924 2.907 2.917 2,801 -0.02(-0.84%)
Sep 09, 2014 2.946 2.946 2.928 2.942 2,256 -0.01(-0.36%)
Sep 08, 2014 2.953 2.953 2.953 2.953 282 -0.00(-0.00%)
Sep 05, 2014 2.924 2.953 2.914 2.953 26,926 +0.01(+0.48%)
Sep 04, 2014 2.924 2.952 2.924 2.939 13,983 +0.02(+0.61%)
Sep 03, 2014 2.925 2.942 2.917 2.921 96,928 -0.01(-0.36%)
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.