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 (%)
Jul 31, 2014 2.878 2.878 2.846 2.850 50,869 -0.04(-1.41%)
Jul 30, 2014 2.886 2.891 2.882 2.891 12,928 +0.00(+0.13%)
Jul 29, 2014 2.896 2.896 2.878 2.887 17,087 +0.01(+0.18%)
Jul 28, 2014 2.878 2.917 2.878 2.882 33,824 -0.02(-0.85%)
Jul 25, 2014 2.914 2.914 2.885 2.907 9,427 -0.00(-0.17%)
Jul 24, 2014 2.893 2.912 2.882 2.912 8,719 +0.02(+0.66%)
Jul 23, 2014 2.899 2.899 2.893 2.893 13,312 -0.00(-0.12%)
Jul 22, 2014 2.893 2.899 2.893 2.896 9,546 +0.02(+0.74%)
Jul 21, 2014 2.907 2.907 2.875 2.875 4,519 -0.01(-0.49%)
Jul 18, 2014 2.875 2.903 2.875 2.889 6,138 +0.00(+0.12%)
Jul 17, 2014 2.885 2.885 2.882 2.885 10,872 -0.00(-0.12%)
Jul 16, 2014 2.885 2.894 2.882 2.889 16,491 +0.00(+0.12%)
Jul 15, 2014 2.890 2.893 2.885 2.885 7,755 -0.01(-0.25%)
Jul 14, 2014 2.893 2.893 2.878 2.893 10,824 +0.01(+0.49%)
Jul 11, 2014 2.875 2.879 2.868 2.878 14,251 +0.01(+0.37%)
Jul 10, 2014 2.864 2.871 2.842 2.868 44,600 -0.01(-0.25%)
Jul 09, 2014 2.885 2.885 2.864 2.875 16,838 +0.00(+0.00%)
Jul 08, 2014 2.924 2.924 2.843 2.875 63,671 -0.04(-1.34%)
Jul 07, 2014 2.903 2.914 2.896 2.914 29,539 +0.01(+0.24%)
Jul 03, 2014 2.900 2.907 2.907 2.907 16,362 +0.01(+0.37%)
Jul 02, 2014 2.903 2.917 2.868 2.896 28,498 -0.02(-0.85%)
Jul 01, 2014 2.917 2.921 2.914 2.921 6,578 +0.03(+1.10%)
Jun 30, 2014 2.890 2.900 2.889 2.889 4,587 +0.00(+0.00%)
Jun 27, 2014 2.857 2.889 2.857 2.889 45,497 +0.02(+0.74%)
Jun 26, 2014 2.871 2.878 2.857 2.868 22,108 -0.01(-0.49%)
Jun 25, 2014 2.857 2.882 2.857 2.882 18,060 +0.01(+0.37%)
Jun 24, 2014 2.871 2.895 2.871 2.871 48,431 -0.02(-0.61%)
Jun 23, 2014 2.889 2.900 2.868 2.889 35,883 +0.01(+0.49%)
Jun 20, 2014 2.848 2.889 2.848 2.875 20,579 +0.00(+0.00%)
Jun 19, 2014 2.854 2.878 2.844 2.875 76,227 +0.01(+0.25%)
Jun 18, 2014 2.878 2.878 2.851 2.868 49,619 +0.00(+0.00%)
Jun 17, 2014 2.857 2.871 2.856 2.868 8,906 +0.01(+0.37%)
Jun 16, 2014 2.854 2.857 2.854 2.857 34,459 +0.01(+0.25%)
Jun 13, 2014 2.882 2.882 2.850 2.850 10,057 -0.01(-0.31%)
Jun 12, 2014 2.857 2.875 2.839 2.859 69,854 -0.04(-1.41%)
Jun 11, 2014 2.878 2.900 2.836 2.900 122,154 +0.01(+0.49%)
Jun 10, 2014 2.878 2.910 2.871 2.885 59,665 -0.01(-0.31%)
Jun 06, 2014 2.889 2.914 2.889 2.894 70,481 +0.01(+0.18%)
Jun 05, 2014 2.896 2.896 2.878 2.889 50,894 -0.01(-0.24%)
Jun 04, 2014 2.903 2.914 2.893 2.896 33,133 -0.02(-0.73%)
Jun 03, 2014 2.935 2.939 2.896 2.917 48,911 +0.01(+0.24%)
Jun 02, 2014 2.910 2.931 2.907 2.910 18,207 -0.03(-0.96%)
May 30, 2014 2.910 2.939 2.910 2.939 12,014 +0.01(+0.48%)
May 29, 2014 2.898 2.932 2.893 2.924 15,236 +0.02(+0.65%)
May 28, 2014 2.908 2.939 2.885 2.905 21,516 +0.00(+0.08%)
May 27, 2014 2.900 2.956 2.900 2.903 1,904 -0.04(-1.43%)
May 23, 2014 2.946 2.945 2.945 2.945 282 +0.08(+2.66%)
May 22, 2014 2.871 2.871 2.869 2.869 2,115 +0.00(+0.17%)
May 21, 2014 2.854 2.864 2.854 2.864 677 +0.03(+1.00%)
May 20, 2014 2.868 2.868 2.836 2.836 5,828 -0.00(-0.00%)
May 16, 2014 2.836 2.836 2.836 2.836 253 -0.00(-0.12%)
May 15, 2014 2.854 2.866 2.836 2.839 10,432 -0.03(-0.99%)
May 14, 2014 2.885 2.885 2.868 2.868 11,859 -0.02(-0.74%)
May 13, 2014 2.889 2.942 2.889 2.889 23,129 -0.00(-0.12%)
May 12, 2014 2.882 2.893 2.878 2.893 15,826 +0.03(+0.99%)
May 09, 2014 2.885 2.885 2.864 2.864 4,835 +0.02(+0.62%)
May 08, 2014 2.871 2.871 2.846 2.846 6,451 -0.02(-0.74%)
May 07, 2014 2.854 2.868 2.854 2.868 1,314 -0.02(-0.60%)
May 06, 2014 2.885 2.885 2.885 2.885 282 +0.03(+0.98%)
May 05, 2014 2.857 2.857 2.857 2.857 1,732 -0.01(-0.49%)
May 02, 2014 2.871 2.871 2.871 2.871 3,159 -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.