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

Herzfeld Caribbean (NQ: CUBA )

2.415 -0.003 (-0.12%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 2, 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, 2015 3.714 3.778 3.707 3.732 163,819 +0.04(+1.02%)
Jul 30, 2015 3.744 3.781 3.695 3.695 169,318 -0.08(-2.00%)
Jul 29, 2015 3.770 3.774 3.687 3.770 242,636 +0.02(+0.50%)
Jul 28, 2015 3.740 3.834 3.725 3.751 138,174 +0.01(+0.20%)
Jul 27, 2015 3.804 3.804 3.732 3.744 174,373 -0.03(-0.90%)
Jul 24, 2015 3.834 3.834 3.770 3.778 52,701 -0.06(-1.47%)
Jul 23, 2015 3.913 3.913 3.729 3.834 175,290 +0.04(+0.99%)
Jul 22, 2015 3.887 3.898 3.789 3.796 129,305 -0.09(-2.23%)
Jul 21, 2015 3.951 3.977 3.857 3.883 192,165 -0.03(-0.67%)
Jul 20, 2015 3.909 3.951 3.821 3.909 299,346 +0.14(+3.59%)
Jul 17, 2015 3.804 3.838 3.766 3.774 98,182 -0.01(-0.20%)
Jul 16, 2015 3.740 3.826 3.725 3.781 141,594 +0.04(+1.01%)
Jul 15, 2015 3.751 3.781 3.729 3.744 28,210 -0.04(-1.00%)
Jul 14, 2015 3.747 3.789 3.717 3.781 128,866 +0.06(+1.52%)
Jul 13, 2015 3.774 3.774 3.710 3.725 140,667 -0.08(-1.98%)
Jul 10, 2015 3.853 3.853 3.766 3.800 137,717 -0.02(-0.49%)
Jul 09, 2015 3.680 3.951 3.680 3.819 316,377 +0.17(+4.75%)
Jul 08, 2015 3.744 3.744 3.518 3.646 309,842 -0.12(-3.29%)
Jul 07, 2015 3.736 3.800 3.736 3.770 177,169 -0.01(-0.30%)
Jul 06, 2015 3.796 3.796 3.725 3.781 159,112 -0.02(-0.40%)
Jul 02, 2015 3.943 3.796 3.796 3.796 309,635 -0.05(-1.37%)
Jul 01, 2015 3.872 4.045 3.668 3.849 1,454,867 +0.29(+8.20%)
Jun 30, 2015 3.627 3.661 3.544 3.557 253,810 -0.10(-2.63%)
Jun 29, 2015 3.706 3.740 3.650 3.653 162,230 -0.05(-1.42%)
Jun 26, 2015 3.778 3.857 3.668 3.706 221,403 -0.07(-1.89%)
Jun 25, 2015 3.842 3.842 3.687 3.778 567,673 -0.07(-1.76%)
Jun 24, 2015 4.007 4.056 3.808 3.845 266,929 -0.14(-3.40%)
Jun 23, 2015 4.135 4.135 3.954 3.981 162,785 -0.12(-3.02%)
Jun 22, 2015 4.139 4.139 4.026 4.105 81,892 -0.01(-0.32%)
Jun 19, 2015 4.120 4.139 4.112 4.118 46,649 +0.01(+0.23%)
Jun 18, 2015 4.026 4.131 4.011 4.109 97,127 +0.08(+2.06%)
Jun 17, 2015 4.071 4.078 4.018 4.026 123,136 -0.05(-1.20%)
Jun 16, 2015 4.120 4.120 4.015 4.075 100,587 +0.06(+1.50%)
Jun 15, 2015 4.033 4.048 4.007 4.015 125,666 -0.05(-1.20%)
Jun 12, 2015 4.135 4.139 4.037 4.063 119,040 -0.06(-1.37%)
Jun 11, 2015 4.105 4.165 4.073 4.120 193,185 -0.05(-1.17%)
Jun 10, 2015 4.233 4.233 4.072 4.169 248,380 +0.03(+0.73%)
Jun 09, 2015 4.139 4.195 4.094 4.139 100,667 +0.01(+0.27%)
Jun 08, 2015 4.240 4.240 4.086 4.127 257,015 -0.08(-1.79%)
Jun 05, 2015 4.180 4.233 4.146 4.203 149,480 +0.01(+0.27%)
Jun 04, 2015 4.165 4.311 4.146 4.191 190,793 -0.02(-0.36%)
Jun 03, 2015 4.361 4.361 4.176 4.206 503,878 -0.12(-2.70%)
Jun 02, 2015 4.489 4.492 4.294 4.323 602,337 -0.12(-2.63%)
Jun 01, 2015 4.421 4.511 4.289 4.440 511,293 +0.02(+0.43%)
May 29, 2015 4.233 4.440 4.048 4.421 1,124,708 +0.27(+6.43%)
May 28, 2015 4.139 4.222 4.056 4.154 394,435 +0.06(+1.56%)
May 27, 2015 4.048 4.127 3.993 4.090 151,240 +0.08(+1.87%)
May 26, 2015 3.977 4.022 3.969 4.015 174,009 +0.05(+1.33%)
May 22, 2015 3.992 3.962 3.962 3.962 303,787 -0.02(-0.47%)
May 21, 2015 3.917 3.992 3.883 3.981 117,796 +0.07(+1.73%)
May 20, 2015 3.894 3.932 3.842 3.913 171,832 +0.04(+0.96%)
May 19, 2015 3.875 3.894 3.875 3.876 70,299 +0.02(+0.55%)
May 18, 2015 3.789 3.872 3.789 3.855 125,174 +0.05(+1.34%)
May 15, 2015 3.793 3.856 3.769 3.804 46,461 +0.01(+0.30%)
May 14, 2015 3.913 3.913 3.785 3.793 147,939 -0.08(-1.95%)
May 13, 2015 3.943 3.943 3.815 3.868 114,990 -0.04(-0.96%)
May 12, 2015 3.894 3.928 3.879 3.905 53,188 +0.01(+0.29%)
May 11, 2015 3.845 3.913 3.845 3.894 73,225 +0.03(+0.88%)
May 08, 2015 3.913 3.943 3.845 3.860 214,270 -0.01(-0.19%)
May 07, 2015 3.819 3.951 3.800 3.868 170,716 +0.08(+1.98%)
May 06, 2015 3.875 3.875 3.762 3.793 189,092 +0.00(+0.10%)
May 05, 2015 3.721 3.883 3.706 3.789 263,474 +0.08(+2.23%)
May 04, 2015 3.751 3.751 3.695 3.706 86,740 -0.00(-0.10%)
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.