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 (%)
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%)
May 01, 2014 2.854 2.885 2.854 2.878 4,795 +0.04(+1.25%)
Apr 30, 2014 2.848 2.848 2.843 2.843 3,901 -0.03(-0.99%)
Apr 29, 2014 2.893 2.893 2.839 2.871 10,683 +0.01(+0.37%)
Apr 28, 2014 2.882 2.882 2.850 2.861 1,940 +0.01(+0.37%)
Apr 25, 2014 2.825 2.857 2.818 2.850 9,368 -0.01(-0.25%)
Apr 24, 2014 2.885 2.885 2.854 2.857 25,981 -0.02(-0.74%)
Apr 23, 2014 2.857 2.889 2.857 2.878 6,149 +0.01(+0.23%)
Apr 22, 2014 2.854 2.875 2.854 2.872 37,257 +0.01(+0.51%)
Apr 21, 2014 2.857 2.857 2.854 2.857 2,764 +0.01(+0.25%)
Apr 17, 2014 2.850 2.850 2.850 2.850 11,566 +0.00(+0.12%)
Apr 16, 2014 2.832 2.846 2.832 2.846 11,312 +0.02(+0.64%)
Apr 15, 2014 2.836 2.836 2.818 2.828 15,112 +0.00(+0.09%)
Apr 14, 2014 2.825 2.836 2.825 2.826 32,219 -0.01(-0.22%)
Apr 11, 2014 2.836 2.836 2.825 2.832 23,431 -0.00(-0.13%)
Apr 10, 2014 2.872 2.872 2.836 2.836 20,712 -0.06(-2.06%)
Apr 09, 2014 2.846 2.900 2.846 2.896 13,380 +0.04(+1.34%)
Apr 08, 2014 2.871 2.871 2.857 2.857 4,620 -0.01(-0.50%)
Apr 07, 2014 2.914 2.914 2.857 2.871 48,335 -0.05(-1.70%)
Apr 04, 2014 2.921 2.967 2.921 2.921 21,372 +0.00(+0.02%)
Apr 03, 2014 2.907 2.920 2.907 2.920 14,404 +0.01(+0.34%)
Apr 02, 2014 2.907 2.924 2.907 2.910 12,669 +0.01(+0.44%)
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.