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

Herzfeld Caribbean (NQ: CUBA )

2.480 +0.020 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2013 2.725 2.725 2.704 2.725 44,176 +0.00(+0.00%)
Feb 28, 2013 2.707 2.725 2.657 2.725 41,880 +0.02(+0.69%)
Feb 27, 2013 2.694 2.725 2.673 2.707 87,842 +0.01(+0.55%)
Feb 26, 2013 2.688 2.741 2.688 2.692 11,773 +0.01(+0.49%)
Feb 25, 2013 2.735 2.747 2.642 2.679 59,291 -0.06(-2.04%)
Feb 22, 2013 2.666 2.735 2.666 2.735 36,743 +0.06(+2.08%)
Feb 21, 2013 2.691 2.694 2.663 2.679 82,827 -0.02(-0.92%)
Feb 20, 2013 2.731 2.731 2.673 2.704 17,717 -0.03(-1.02%)
Feb 19, 2013 2.716 2.753 2.663 2.731 37,069 -0.00(-0.11%)
Feb 15, 2013 2.772 2.772 2.697 2.735 31,576 -0.01(-0.39%)
Feb 14, 2013 2.704 2.756 2.687 2.745 21,699 +0.01(+0.28%)
Feb 13, 2013 2.753 2.753 2.731 2.738 25,544 -0.01(-0.23%)
Feb 12, 2013 2.744 2.744 2.676 2.744 47,705 -0.01(-0.26%)
Feb 11, 2013 2.744 2.759 2.676 2.751 88,178 -0.01(-0.53%)
Feb 08, 2013 2.735 2.769 2.735 2.766 10,332 +0.03(+1.25%)
Feb 07, 2013 2.707 2.741 2.694 2.731 29,561 +0.04(+1.50%)
Feb 06, 2013 2.728 2.778 2.632 2.691 246,777 -0.10(-3.44%)
Feb 04, 2013 2.793 2.793 2.667 2.787 136,167 +0.01(+0.22%)
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.