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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2014 2.927 2.982 2.921 2.982 39,133 +0.03(+1.05%)
Jan 30, 2014 2.903 3.003 2.893 2.951 74,967 +0.02(+0.63%)
Jan 29, 2014 2.944 2.944 2.877 2.933 3,322 -0.03(-1.03%)
Jan 28, 2014 2.929 2.963 2.911 2.963 9,326 +0.02(+0.53%)
Jan 27, 2014 2.920 2.955 2.903 2.947 48,055 +0.04(+1.39%)
Jan 24, 2014 2.951 2.984 2.907 2.907 40,721 -0.08(-2.83%)
Jan 23, 2014 2.995 2.995 2.988 2.992 7,418 -0.03(-0.98%)
Jan 22, 2014 2.999 3.028 2.999 3.021 14,749 -0.01(-0.24%)
Jan 21, 2014 3.095 3.098 3.028 3.028 42,097 -0.03(-0.84%)
Jan 17, 2014 3.054 3.054 3.054 3.054 8,414 +0.03(+0.97%)
Jan 16, 2014 3.017 3.025 3.017 3.025 4,033 +0.01(+0.46%)
Jan 15, 2014 3.021 3.021 3.007 3.011 21,480 -0.01(-0.34%)
Jan 14, 2014 3.021 3.021 3.021 3.021 1,023 +0.00(+0.12%)
Jan 13, 2014 3.095 3.095 2.995 3.017 48,112 -0.02(-0.73%)
Jan 10, 2014 3.040 3.040 2.992 3.040 12,786 +0.01(+0.49%)
Jan 09, 2014 3.026 3.054 3.021 3.025 100,369 -0.02(-0.61%)
Jan 08, 2014 2.992 3.047 2.988 3.043 141,153 +0.05(+1.60%)
Jan 07, 2014 3.025 3.025 2.977 2.995 72,831 +0.03(+1.12%)
Jan 06, 2014 3.010 3.010 2.958 2.962 30,022 -0.02(-0.64%)
Jan 03, 2014 2.958 3.040 2.955 2.981 65,062 +0.00(+0.16%)
Jan 02, 2014 2.966 3.312 2.966 2.977 37,030 +0.01(+0.36%)
Dec 31, 2013 2.970 2.966 2.966 2.966 17,913 +0.00(+0.00%)
Dec 30, 2013 2.970 2.973 2.929 2.966 43,123 +0.01(+0.50%)
Dec 27, 2013 2.947 2.963 2.947 2.951 6,761 +0.00(+0.00%)
Dec 26, 2013 2.947 2.958 2.944 2.951 15,910 +0.00(+0.00%)
Dec 24, 2013 2.951 2.951 2.951 2.951 711 +0.01(+0.25%)
Dec 23, 2013 2.955 2.955 2.925 2.944 26,656 +0.02(+0.68%)
Dec 20, 2013 2.951 2.951 2.924 2.924 2,260 +0.01(+0.20%)
Dec 19, 2013 2.903 2.928 2.882 2.918 9,882 +0.03(+1.02%)
Dec 18, 2013 2.888 2.925 2.855 2.888 46,864 +0.03(+1.03%)
Dec 17, 2013 2.841 2.870 2.841 2.859 23,888 -0.00(-0.13%)
Dec 16, 2013 2.837 2.866 2.837 2.863 102,736 +0.01(+0.52%)
Dec 13, 2013 2.830 2.852 2.830 2.848 19,797 +0.00(+0.00%)
Dec 12, 2013 2.841 2.848 2.818 2.848 35,792 +0.01(+0.52%)
Dec 11, 2013 2.874 2.874 2.804 2.833 46,538 -0.04(-1.41%)
Dec 10, 2013 2.866 2.947 2.833 2.874 18,247 +0.01(+0.26%)
Dec 09, 2013 2.874 2.885 2.859 2.866 7,572 -0.02(-0.64%)
Dec 06, 2013 2.866 2.932 2.866 2.885 0 -0.01(-0.25%)
Dec 05, 2013 2.893 2.893 2.889 2.892 0 +0.00(+0.00%)
Dec 04, 2013 2.929 2.947 2.859 2.892 0 +0.02(+0.77%)
Dec 03, 2013 2.844 2.893 2.841 2.870 0 -0.00(-0.11%)
Dec 02, 2013 2.864 2.893 2.864 2.873 0 -0.01(-0.22%)
Nov 29, 2013 2.883 2.902 2.848 2.880 0 +0.03(+0.90%)
Nov 27, 2013 2.854 2.869 2.854 2.854 0 -0.02(-0.67%)
Nov 26, 2013 2.870 2.876 2.853 2.873 0 +0.02(+0.56%)
Nov 25, 2013 2.867 2.883 2.857 2.857 0 -0.03(-0.89%)
Nov 22, 2013 2.883 2.883 2.835 2.883 0 +0.00(+0.09%)
Nov 21, 2013 2.838 2.880 2.838 2.880 0 -0.00(-0.09%)
Nov 20, 2013 2.857 2.883 2.828 2.883 0 +0.02(+0.79%)
Nov 19, 2013 2.867 2.867 2.860 2.860 0 -0.01(-0.22%)
Nov 18, 2013 2.844 2.886 2.844 2.867 0 +0.01(+0.34%)
Nov 15, 2013 2.851 2.857 2.835 2.857 0 +0.04(+1.36%)
Nov 14, 2013 2.825 2.835 2.793 2.819 0 -0.01(-0.20%)
Nov 13, 2013 2.809 2.828 2.806 2.824 0 -0.00(-0.14%)
Nov 12, 2013 2.876 2.876 2.806 2.828 0 -0.01(-0.33%)
Nov 11, 2013 2.780 2.841 2.780 2.838 0 +0.05(+1.72%)
Nov 08, 2013 2.748 2.815 2.741 2.790 0 +0.00(+0.12%)
Nov 07, 2013 2.829 2.829 2.786 2.786 0 -0.06(-2.00%)
Nov 06, 2013 2.774 2.857 2.774 2.843 0 +0.00(+0.09%)
Nov 05, 2013 2.815 2.841 2.815 2.841 0 -0.00(-0.10%)
Nov 04, 2013 2.835 2.848 2.831 2.844 0 +0.00(+0.09%)
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.