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 (%)
Mar 28, 2013 2.724 2.797 2.724 2.797 33,541 +0.01(+0.52%)
Mar 27, 2013 2.777 2.805 2.763 2.783 13,721 +0.00(+0.00%)
Mar 26, 2013 2.814 2.814 2.777 2.783 16,224 +0.01(+0.40%)
Mar 25, 2013 2.777 2.777 2.746 2.772 8,611 -0.00(-0.18%)
Mar 22, 2013 2.792 2.797 2.764 2.777 17,159 -0.01(-0.45%)
Mar 21, 2013 2.780 2.792 2.777 2.789 31,468 -0.00(-0.10%)
Mar 20, 2013 2.774 2.814 2.774 2.792 9,339 +0.00(+0.00%)
Mar 19, 2013 2.839 2.839 2.792 2.792 22,394 -0.01(-0.22%)
Mar 18, 2013 2.786 2.798 2.777 2.798 10,995 -0.01(-0.44%)
Mar 15, 2013 2.802 2.832 2.728 2.811 49,727 -0.02(-0.87%)
Mar 14, 2013 2.777 2.904 2.764 2.836 113,270 +0.07(+2.46%)
Mar 13, 2013 2.729 2.774 2.729 2.768 14,604 +0.06(+2.40%)
Mar 12, 2013 2.706 2.706 2.696 2.703 10,241 +0.00(+0.11%)
Mar 11, 2013 2.712 2.768 2.693 2.700 43,447 -0.03(-1.00%)
Mar 08, 2013 2.712 2.727 2.697 2.727 7,247 +0.00(+0.09%)
Mar 07, 2013 2.695 2.727 2.687 2.724 18,235 +0.04(+1.50%)
Mar 06, 2013 2.749 2.761 2.635 2.684 131,302 -0.06(-2.14%)
Mar 05, 2013 2.721 2.743 2.693 2.743 10,267 +0.02(+0.80%)
Mar 04, 2013 2.709 2.727 2.628 2.721 75,414 +0.00(+0.00%)
Mar 01, 2013 2.721 2.721 2.700 2.721 44,242 +0.00(+0.00%)
Feb 28, 2013 2.703 2.721 2.653 2.721 41,943 +0.02(+0.69%)
Feb 27, 2013 2.690 2.721 2.669 2.703 87,974 +0.01(+0.55%)
Feb 26, 2013 2.684 2.737 2.684 2.688 11,790 +0.01(+0.49%)
Feb 25, 2013 2.730 2.743 2.638 2.675 59,380 -0.06(-2.04%)
Feb 22, 2013 2.662 2.730 2.662 2.730 36,798 +0.06(+2.08%)
Feb 21, 2013 2.687 2.690 2.659 2.675 82,952 -0.02(-0.92%)
Feb 20, 2013 2.727 2.727 2.669 2.700 17,744 -0.03(-1.02%)
Feb 19, 2013 2.712 2.749 2.659 2.727 37,125 -0.00(-0.11%)
Feb 15, 2013 2.768 2.768 2.693 2.730 31,624 -0.01(-0.39%)
Feb 14, 2013 2.700 2.752 2.683 2.741 21,731 +0.01(+0.28%)
Feb 13, 2013 2.749 2.749 2.727 2.734 25,583 -0.01(-0.23%)
Feb 12, 2013 2.740 2.740 2.672 2.740 47,777 -0.01(-0.26%)
Feb 11, 2013 2.740 2.755 2.672 2.747 88,311 -0.01(-0.53%)
Feb 08, 2013 2.730 2.764 2.730 2.761 10,348 +0.03(+1.25%)
Feb 07, 2013 2.703 2.737 2.690 2.727 29,606 +0.04(+1.50%)
Feb 06, 2013 2.724 2.774 2.628 2.687 247,150 -0.10(-3.44%)
Feb 04, 2013 2.789 2.789 2.663 2.783 136,373 +0.01(+0.22%)
Feb 01, 2013 2.758 2.841 2.635 2.777 170,904 +0.04(+1.47%)
Jan 31, 2013 2.690 2.737 2.647 2.737 99,151 +0.04(+1.49%)
Jan 30, 2013 2.690 2.698 2.628 2.696 51,541 +0.00(+0.11%)
Jan 29, 2013 2.715 2.715 2.672 2.693 84,103 -0.01(-0.23%)
Jan 28, 2013 2.662 2.700 2.651 2.700 137,408 +0.03(+1.28%)
Jan 25, 2013 2.635 2.666 2.627 2.666 59,005 +0.02(+0.70%)
Jan 24, 2013 2.653 2.653 2.628 2.647 20,447 +0.01(+0.35%)
Jan 23, 2013 2.582 2.743 2.582 2.638 168,459 +0.06(+2.16%)
Jan 22, 2013 2.582 2.582 2.567 2.582 60,150 -0.01(-0.36%)
Jan 18, 2013 2.597 2.597 2.563 2.591 21,537 -0.01(-0.24%)
Jan 17, 2013 2.548 2.613 2.520 2.597 105,020 +0.05(+1.82%)
Jan 16, 2013 2.551 2.551 2.551 2.551 323 -0.02(-0.84%)
Jan 15, 2013 2.557 2.597 2.505 2.573 89,171 +0.03(+1.22%)
Jan 14, 2013 2.526 2.567 2.486 2.542 92,553 +0.04(+1.45%)
Jan 11, 2013 2.508 2.508 2.480 2.505 28,943 -0.01(-0.22%)
Jan 10, 2013 2.505 2.511 2.493 2.511 65,673 +0.03(+1.15%)
Jan 09, 2013 2.465 2.483 2.465 2.482 28,173 +0.03(+1.10%)
Jan 08, 2013 2.477 2.477 2.434 2.455 41,102 -0.01(-0.25%)
Jan 07, 2013 2.517 2.517 2.443 2.461 73,279 -0.04(-1.65%)
Jan 04, 2013 2.477 2.508 2.443 2.503 59,674 +0.04(+1.56%)
Jan 03, 2013 2.458 2.489 2.458 2.465 44,362 +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.