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 (%)
Oct 31, 2014 2.767 2.767 2.730 2.762 48,075 +0.07(+2.53%)
Oct 30, 2014 2.664 2.708 2.657 2.694 95,362 +0.01(+0.27%)
Oct 29, 2014 2.697 2.734 2.686 2.686 15,737 -0.01(-0.55%)
Oct 28, 2014 2.671 2.701 2.660 2.701 35,446 +0.03(+1.11%)
Oct 27, 2014 2.649 2.679 2.679 2.671 28,819 -0.01(-0.28%)
Oct 24, 2014 2.642 2.679 2.634 2.679 57,815 +0.04(+1.40%)
Oct 23, 2014 2.605 2.671 2.605 2.642 127,881 +0.04(+1.56%)
Oct 22, 2014 2.579 2.609 2.579 2.601 146,757 +0.04(+1.73%)
Oct 21, 2014 2.535 2.561 2.520 2.557 71,122 +0.05(+1.91%)
Oct 20, 2014 2.509 2.542 2.491 2.509 184,637 +0.00(+0.15%)
Oct 17, 2014 2.491 2.491 2.454 2.505 86,692 +0.05(+2.11%)
Oct 16, 2014 2.361 2.516 2.361 2.454 70,672 +0.07(+3.10%)
Oct 15, 2014 2.435 2.469 2.354 2.380 116,986 -0.11(-4.44%)
Oct 14, 2014 2.550 2.550 2.476 2.491 56,590 -0.02(-0.74%)
Oct 13, 2014 2.572 2.576 2.509 2.509 32,318 -0.07(-2.58%)
Oct 10, 2014 2.623 2.623 2.561 2.575 22,697 -0.02(-0.85%)
Oct 09, 2014 2.649 2.668 2.588 2.598 59,154 -0.07(-2.63%)
Oct 08, 2014 2.620 2.671 2.594 2.668 125,130 +0.04(+1.49%)
Oct 07, 2014 2.694 2.694 2.572 2.629 131,626 -0.23(-8.19%)
Oct 06, 2014 2.948 2.948 2.863 2.863 38,676 -0.05(-1.77%)
Oct 03, 2014 2.900 2.915 2.878 2.915 32,212 +0.04(+1.24%)
Oct 02, 2014 2.922 2.931 2.815 2.879 66,713 -0.04(-1.23%)
Oct 01, 2014 2.926 2.926 2.889 2.915 51,942 -0.04(-1.25%)
Sep 30, 2014 2.952 2.952 2.933 2.952 25,350 +0.01(+0.25%)
Sep 29, 2014 2.930 2.956 2.930 2.944 13,415 +0.00(+0.00%)
Sep 26, 2014 2.911 2.952 2.911 2.944 11,030 +0.02(+0.76%)
Sep 25, 2014 2.989 2.996 2.871 2.922 71,198 -0.04(-1.25%)
Sep 24, 2014 2.970 2.970 2.959 2.959 5,157 +0.00(+0.00%)
Sep 23, 2014 2.970 2.970 2.956 2.959 9,829 -0.01(-0.50%)
Sep 22, 2014 2.989 3.002 2.967 2.974 2,536 -0.03(-1.10%)
Sep 19, 2014 2.989 3.007 2.989 3.007 4,206 +0.01(+0.49%)
Sep 18, 2014 3.040 3.040 2.992 2.992 13,108 -0.03(-1.10%)
Sep 17, 2014 2.992 3.055 2.989 3.026 3,726 +0.03(+0.99%)
Sep 16, 2014 2.992 3.011 2.989 2.996 6,862 +0.00(+0.12%)
Sep 15, 2014 3.016 3.016 2.992 2.992 4,723 -0.02(-0.61%)
Sep 12, 2014 3.000 3.051 3.000 3.011 26,020 -0.01(-0.37%)
Sep 11, 2014 3.029 3.029 3.022 3.022 542 -0.01(-0.49%)
Sep 10, 2014 3.044 3.044 3.026 3.037 2,691 -0.03(-0.84%)
Sep 09, 2014 3.066 3.066 3.048 3.063 2,168 -0.01(-0.36%)
Sep 08, 2014 3.074 3.074 3.074 3.074 271 -0.00(-0.00%)
Sep 05, 2014 3.044 3.074 3.033 3.074 25,868 +0.01(+0.48%)
Sep 04, 2014 3.044 3.073 3.044 3.059 13,434 +0.02(+0.61%)
Sep 03, 2014 3.044 3.063 3.037 3.040 93,118 -0.01(-0.36%)
Sep 02, 2014 3.036 3.055 3.036 3.051 26,841 +0.02(+0.61%)
Aug 29, 2014 3.004 3.033 3.033 3.033 15,989 +0.03(+0.98%)
Aug 28, 2014 3.004 3.018 3.004 3.004 9,593 -0.04(-1.45%)
Aug 27, 2014 3.018 3.048 3.015 3.048 4,615 +0.04(+1.40%)
Aug 26, 2014 3.011 3.029 3.006 3.006 16,182 -0.02(-0.78%)
Aug 25, 2014 3.007 3.029 3.007 3.029 20,166 +0.02(+0.74%)
Aug 22, 2014 2.992 3.004 3.004 3.007 9,599 +0.00(+0.12%)
Aug 21, 2014 2.978 3.000 2.978 3.004 13,217 +0.01(+0.25%)
Aug 20, 2014 2.974 3.007 2.974 2.996 31,586 -0.01(-0.32%)
Aug 19, 2014 3.018 3.018 3.018 3.006 48,275 +0.01(+0.20%)
Aug 18, 2014 2.981 3.000 2.981 3.000 14,396 +0.03(+0.99%)
Aug 15, 2014 2.963 2.989 2.952 2.970 28,971 -0.00(-0.12%)
Aug 14, 2014 2.959 2.981 2.959 2.974 117,482 +0.03(+0.88%)
Aug 13, 2014 2.963 2.948 2.948 2.948 9,504 +0.00(+0.00%)
Aug 12, 2014 2.959 2.959 2.941 2.948 7,046 -0.00(-0.10%)
Aug 11, 2014 2.963 2.963 2.941 2.951 8,409 -0.01(-0.27%)
Aug 08, 2014 2.941 2.963 2.941 2.959 16,981 +0.01(+0.50%)
Aug 07, 2014 2.948 2.949 2.944 2.944 15,361 -0.00(-0.07%)
Aug 06, 2014 2.952 2.952 2.941 2.947 12,344 -0.04(-1.29%)
Aug 05, 2014 2.959 2.985 2.956 2.985 7,230 +0.03(+0.87%)
Aug 04, 2014 2.956 2.959 2.956 2.959 6,593 +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.