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

Herzfeld Caribbean (NQ: CUBA )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Mar 31, 2015 3.400 3.550 3.400 3.480 109,669 +0.06(+1.81%)
Mar 30, 2015 3.520 3.528 3.400 3.419 175,113 -0.05(-1.52%)
Mar 27, 2015 3.483 3.528 3.464 3.471 85,681 -0.00(-0.11%)
Mar 26, 2015 3.498 3.528 3.431 3.475 179,172 -0.05(-1.49%)
Mar 25, 2015 3.535 3.588 3.498 3.528 124,189 +0.03(+0.86%)
Mar 24, 2015 3.468 3.531 3.445 3.498 109,520 +0.04(+1.20%)
Mar 23, 2015 3.505 3.520 3.445 3.456 109,954 +0.00(+0.00%)
Mar 20, 2015 3.483 3.516 3.445 3.456 133,870 -0.02(-0.54%)
Mar 19, 2015 3.580 3.596 3.475 3.475 133,799 -0.13(-3.55%)
Mar 18, 2015 3.614 3.663 3.535 3.603 134,954 -0.06(-1.54%)
Mar 17, 2015 3.738 3.738 3.588 3.659 143,144 -0.05(-1.42%)
Mar 16, 2015 3.622 3.749 3.535 3.712 308,898 +0.19(+5.33%)
Mar 13, 2015 3.603 3.603 3.520 3.524 94,092 -0.03(-0.95%)
Mar 12, 2015 3.584 3.584 3.494 3.558 149,053 +0.05(+1.28%)
Mar 11, 2015 3.381 3.591 3.345 3.513 184,317 +0.14(+4.12%)
Mar 10, 2015 3.610 3.625 3.306 3.374 656,127 -0.24(-6.75%)
Mar 09, 2015 3.584 3.678 3.580 3.618 115,640 -0.00(-0.10%)
Mar 06, 2015 3.836 3.836 3.576 3.622 249,191 -0.08(-2.13%)
Mar 05, 2015 3.648 3.869 3.648 3.700 403,758 +0.08(+2.07%)
Mar 04, 2015 4.170 4.144 3.614 3.625 1,294,461 -0.52(-12.51%)
Mar 03, 2015 4.129 4.144 3.971 4.144 489,410 +0.08(+2.03%)
Mar 02, 2015 3.903 4.125 3.888 4.062 1,771,076 +0.25(+6.51%)
Feb 27, 2015 3.655 3.907 3.607 3.813 1,752,105 +0.27(+7.75%)
Feb 26, 2015 3.561 3.561 3.422 3.539 258,651 +0.08(+2.28%)
Feb 25, 2015 3.494 3.546 3.445 3.460 206,224 -0.05(-1.50%)
Feb 24, 2015 3.516 3.558 3.475 3.513 203,440 -0.02(-0.43%)
Feb 23, 2015 3.381 3.576 3.362 3.528 908,875 +0.17(+5.03%)
Feb 20, 2015 3.306 3.407 3.291 3.359 539,942 +0.08(+2.47%)
Feb 19, 2015 3.242 3.298 3.224 3.278 172,350 +0.04(+1.33%)
Feb 18, 2015 3.250 3.268 3.212 3.235 126,958 +0.00(+0.00%)
Feb 17, 2015 3.291 3.310 3.212 3.235 316,658 -0.03(-0.81%)
Feb 13, 2015 3.355 3.261 3.261 3.261 516,393 -0.05(-1.47%)
Feb 12, 2015 3.231 3.400 3.220 3.310 695,749 +0.09(+2.80%)
Feb 11, 2015 3.302 3.302 3.208 3.220 107,979 -0.06(-1.83%)
Feb 10, 2015 3.208 3.287 3.208 3.280 174,463 +0.05(+1.51%)
Feb 09, 2015 3.276 3.325 3.193 3.231 566,336 -0.00(-0.12%)
Feb 06, 2015 3.306 3.306 3.212 3.235 256,703 -0.03(-0.81%)
Feb 05, 2015 3.347 3.347 3.238 3.261 320,741 -0.02(-0.46%)
Feb 04, 2015 3.295 3.415 3.272 3.276 547,134 -0.07(-2.02%)
Feb 03, 2015 3.332 3.386 3.291 3.344 280,124 -0.02(-0.67%)
Feb 02, 2015 3.362 3.415 3.362 3.366 130,847 +0.00(+0.00%)
Jan 30, 2015 3.306 3.513 3.250 3.366 505,759 +0.09(+2.75%)
Jan 29, 2015 3.359 3.411 3.246 3.276 280,590 -0.08(-2.46%)
Jan 28, 2015 3.404 3.490 3.344 3.359 549,343 -0.05(-1.32%)
Jan 27, 2015 3.276 3.445 3.272 3.404 340,476 +0.06(+1.91%)
Jan 26, 2015 3.445 3.490 3.280 3.340 707,831 -0.21(-5.93%)
Jan 23, 2015 3.757 3.757 3.471 3.550 1,282,813 -0.12(-3.28%)
Jan 22, 2015 3.561 3.734 3.475 3.670 2,236,578 +0.20(+5.85%)
Jan 21, 2015 3.396 3.569 3.310 3.468 1,778,912 +0.11(+3.36%)
Jan 20, 2015 3.291 3.475 3.283 3.355 931,828 +0.07(+2.17%)
Jan 16, 2015 3.332 3.366 3.163 3.283 1,180,716 -0.00(-0.11%)
Jan 15, 2015 3.468 3.580 3.212 3.287 4,313,518 +0.18(+5.93%)
Jan 14, 2015 3.051 3.152 3.009 3.103 683,214 -0.02(-0.60%)
Jan 13, 2015 3.096 3.212 3.062 3.122 457,319 +0.02(+0.48%)
Jan 12, 2015 3.156 3.156 3.081 3.107 518,442 -0.05(-1.43%)
Jan 09, 2015 3.344 3.374 3.129 3.152 1,071,025 -0.05(-1.64%)
Jan 08, 2015 3.051 3.350 3.051 3.205 1,417,698 +0.10(+3.27%)
Jan 07, 2015 3.295 3.314 3.073 3.103 1,279,044 -0.20(-6.14%)
Jan 06, 2015 3.314 3.341 3.208 3.306 1,135,348 -0.07(-2.00%)
Jan 05, 2015 3.396 3.464 3.268 3.374 1,261,984 -0.09(-2.71%)
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.