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 (%)
May 31, 2013 2.747 2.762 2.725 2.751 32,138 -0.03(-0.96%)
May 30, 2013 2.779 2.787 2.760 2.778 0 +0.02(+0.79%)
May 29, 2013 2.744 2.756 2.744 2.756 13,891 +0.01(+0.34%)
May 28, 2013 2.756 2.784 2.731 2.747 77,854 -0.02(-0.56%)
May 24, 2013 2.747 2.781 2.741 2.762 0 -0.03(-1.22%)
May 23, 2013 2.772 2.803 2.747 2.797 0 -0.02(-0.55%)
May 22, 2013 2.858 2.862 2.812 2.812 0 -0.05(-1.63%)
May 21, 2013 2.834 2.858 2.818 2.858 0 +0.03(+1.21%)
May 20, 2013 2.809 2.831 2.809 2.824 0 +0.01(+0.22%)
May 17, 2013 2.797 2.818 2.797 2.818 0 +0.04(+1.34%)
May 16, 2013 2.814 2.814 2.781 2.781 7,407 -0.03(-1.04%)
May 15, 2013 2.803 2.815 2.800 2.810 0 +0.03(+0.94%)
May 13, 2013 2.756 2.792 2.753 2.784 0 +0.00(+0.11%)
May 10, 2013 2.766 2.809 2.759 2.781 0 +0.00(+0.00%)
May 09, 2013 2.772 2.794 2.756 2.781 0 -0.02(-0.66%)
May 08, 2013 2.787 2.818 2.762 2.800 0 +0.02(+0.67%)
May 07, 2013 2.740 2.784 2.740 2.781 0 +0.04(+1.35%)
May 06, 2013 2.781 2.784 2.741 2.744 0 -0.04(-1.56%)
May 03, 2013 2.744 2.787 2.744 2.787 0 +0.04(+1.35%)
May 02, 2013 2.741 2.750 2.741 2.750 0 +0.01(+0.45%)
May 01, 2013 2.728 2.738 2.703 2.738 0 -0.01(-0.50%)
Apr 30, 2013 2.725 2.766 2.713 2.751 0 +0.01(+0.23%)
Apr 29, 2013 2.725 2.769 2.704 2.745 27,640 +0.03(+0.96%)
Apr 26, 2013 2.781 2.741 2.710 2.719 17,033 -0.02(-0.79%)
Apr 25, 2013 2.725 2.748 2.697 2.741 26,800 +0.03(+1.03%)
Apr 24, 2013 2.691 2.713 2.632 2.713 0 -0.01(-0.41%)
Apr 23, 2013 2.695 2.724 2.639 2.724 27,353 +0.05(+1.69%)
Apr 22, 2013 2.682 2.682 2.611 2.679 56,992 -0.01(-0.23%)
Apr 19, 2013 2.611 2.685 2.598 2.685 15,473 +0.09(+3.46%)
Apr 18, 2013 2.632 2.639 2.586 2.595 30,882 -0.06(-2.22%)
Apr 17, 2013 2.666 2.702 2.595 2.654 56,956 -0.02(-0.92%)
Apr 16, 2013 2.750 2.772 2.670 2.679 47,582 -0.04(-1.37%)
Apr 15, 2013 2.772 2.781 2.716 2.716 20,978 -0.08(-2.88%)
Apr 12, 2013 2.754 2.797 2.754 2.797 2,699 +0.00(+0.00%)
Apr 11, 2013 2.747 2.800 2.747 2.797 28,867 +0.01(+0.44%)
Apr 10, 2013 2.744 2.784 2.713 2.784 29,426 +0.01(+0.45%)
Apr 09, 2013 2.762 2.772 2.741 2.772 31,205 -0.01(-0.46%)
Apr 08, 2013 2.747 2.787 2.707 2.784 6,073 +0.04(+1.36%)
Apr 05, 2013 2.688 2.756 2.685 2.747 11,753 +0.05(+1.84%)
Apr 04, 2013 2.735 2.735 2.694 2.697 40,659 -0.03(-1.02%)
Apr 03, 2013 2.725 2.749 2.710 2.725 42,845 -0.02(-0.90%)
Apr 02, 2013 2.762 2.762 2.747 2.750 10,988 -0.03(-1.18%)
Apr 01, 2013 2.815 2.815 2.768 2.783 9,041 -0.02(-0.67%)
Mar 28, 2013 2.728 2.802 2.728 2.802 33,491 +0.01(+0.52%)
Mar 27, 2013 2.781 2.809 2.767 2.787 13,700 +0.00(+0.00%)
Mar 26, 2013 2.818 2.818 2.781 2.787 16,199 +0.01(+0.40%)
Mar 25, 2013 2.781 2.781 2.750 2.776 8,598 -0.00(-0.18%)
Mar 22, 2013 2.797 2.801 2.769 2.781 17,133 -0.01(-0.45%)
Mar 21, 2013 2.784 2.797 2.781 2.794 31,421 -0.00(-0.10%)
Mar 20, 2013 2.778 2.818 2.778 2.797 9,325 +0.00(+0.00%)
Mar 19, 2013 2.843 2.843 2.797 2.797 22,360 -0.01(-0.22%)
Mar 18, 2013 2.790 2.803 2.781 2.803 10,978 -0.01(-0.44%)
Mar 15, 2013 2.806 2.836 2.732 2.815 49,652 -0.02(-0.87%)
Mar 14, 2013 2.781 2.908 2.769 2.840 113,099 +0.07(+2.46%)
Mar 13, 2013 2.733 2.778 2.733 2.772 14,582 +0.07(+2.40%)
Mar 12, 2013 2.710 2.710 2.701 2.707 10,226 +0.00(+0.11%)
Mar 11, 2013 2.716 2.772 2.697 2.704 43,381 -0.03(-1.00%)
Mar 08, 2013 2.716 2.731 2.701 2.731 7,236 +0.00(+0.09%)
Mar 07, 2013 2.699 2.731 2.691 2.728 18,208 +0.04(+1.50%)
Mar 06, 2013 2.753 2.766 2.639 2.688 131,104 -0.06(-2.14%)
Mar 05, 2013 2.725 2.747 2.697 2.747 10,252 +0.02(+0.80%)
Mar 04, 2013 2.713 2.731 2.632 2.725 75,300 +0.00(+0.00%)
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.