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

Herzfeld Caribbean (NQ: CUBA )

2.550 +0.070 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 2.732 2.732 2.696 2.727 48,697 +0.07(+2.53%)
Oct 30, 2014 2.630 2.674 2.623 2.659 96,595 +0.01(+0.27%)
Oct 29, 2014 2.663 2.699 2.652 2.652 15,941 -0.01(-0.55%)
Oct 28, 2014 2.637 2.666 2.626 2.666 35,904 +0.03(+1.10%)
Oct 27, 2014 2.615 2.645 2.645 2.637 29,192 -0.01(-0.28%)
Oct 24, 2014 2.608 2.645 2.600 2.645 58,563 +0.04(+1.40%)
Oct 23, 2014 2.572 2.637 2.572 2.608 129,535 +0.04(+1.56%)
Oct 22, 2014 2.546 2.575 2.546 2.568 148,656 +0.04(+1.73%)
Oct 21, 2014 2.502 2.528 2.488 2.524 72,042 +0.05(+1.91%)
Oct 20, 2014 2.477 2.510 2.459 2.477 187,025 +0.00(+0.15%)
Oct 17, 2014 2.459 2.459 2.422 2.473 87,813 +0.05(+2.11%)
Oct 16, 2014 2.331 2.484 2.331 2.422 71,586 +0.07(+3.10%)
Oct 15, 2014 2.404 2.437 2.324 2.350 118,499 -0.11(-4.44%)
Oct 14, 2014 2.517 2.517 2.444 2.459 57,322 -0.02(-0.74%)
Oct 13, 2014 2.539 2.543 2.477 2.477 32,736 -0.07(-2.58%)
Oct 10, 2014 2.590 2.590 2.528 2.543 22,991 -0.02(-0.85%)
Oct 09, 2014 2.615 2.634 2.555 2.564 59,919 -0.07(-2.63%)
Oct 08, 2014 2.586 2.637 2.560 2.634 126,749 +0.04(+1.49%)
Oct 07, 2014 2.659 2.659 2.539 2.595 133,329 -0.23(-8.19%)
Oct 06, 2014 2.911 2.911 2.827 2.827 39,176 -0.05(-1.77%)
Oct 03, 2014 2.863 2.878 2.841 2.878 32,629 +0.04(+1.24%)
Oct 02, 2014 2.885 2.894 2.779 2.842 67,576 -0.04(-1.23%)
Oct 01, 2014 2.889 2.889 2.852 2.878 52,614 -0.04(-1.25%)
Sep 30, 2014 2.914 2.914 2.896 2.914 25,678 +0.01(+0.25%)
Sep 29, 2014 2.892 2.918 2.892 2.907 13,588 +0.00(+0.00%)
Sep 26, 2014 2.874 2.914 2.874 2.907 11,173 +0.02(+0.76%)
Sep 25, 2014 2.951 2.958 2.834 2.885 72,119 -0.04(-1.25%)
Sep 24, 2014 2.932 2.932 2.921 2.921 5,224 +0.00(+0.00%)
Sep 23, 2014 2.932 2.932 2.918 2.921 9,956 -0.01(-0.50%)
Sep 22, 2014 2.951 2.963 2.929 2.936 2,569 -0.03(-1.10%)
Sep 19, 2014 2.951 2.969 2.951 2.969 4,260 +0.01(+0.49%)
Sep 18, 2014 3.002 3.002 2.954 2.954 13,278 -0.03(-1.10%)
Sep 17, 2014 2.954 3.016 2.951 2.987 3,774 +0.03(+0.99%)
Sep 16, 2014 2.954 2.972 2.951 2.958 6,950 +0.00(+0.12%)
Sep 15, 2014 2.978 2.978 2.954 2.954 4,784 -0.02(-0.61%)
Sep 12, 2014 2.962 3.013 2.962 2.972 26,356 -0.01(-0.37%)
Sep 11, 2014 2.991 2.991 2.983 2.983 549 -0.01(-0.49%)
Sep 10, 2014 3.005 3.005 2.987 2.998 2,725 -0.03(-0.84%)
Sep 09, 2014 3.027 3.027 3.009 3.023 2,196 -0.01(-0.36%)
Sep 08, 2014 3.034 3.034 3.034 3.034 274 -0.00(-0.00%)
Sep 05, 2014 3.005 3.034 2.994 3.034 26,203 +0.01(+0.48%)
Sep 04, 2014 3.005 3.034 3.005 3.020 13,608 +0.02(+0.61%)
Sep 03, 2014 3.006 3.023 2.998 3.002 94,322 -0.01(-0.36%)
Sep 02, 2014 2.997 3.016 2.997 3.013 27,188 +0.02(+0.61%)
Aug 29, 2014 2.965 2.994 2.994 2.994 16,196 +0.03(+0.98%)
Aug 28, 2014 2.965 2.980 2.965 2.965 9,718 -0.04(-1.45%)
Aug 27, 2014 2.980 3.009 2.976 3.009 4,675 +0.04(+1.40%)
Aug 26, 2014 2.972 2.991 2.967 2.967 16,391 -0.02(-0.78%)
Aug 25, 2014 2.969 2.991 2.969 2.991 20,427 +0.02(+0.74%)
Aug 22, 2014 2.954 2.965 2.965 2.969 9,723 +0.00(+0.12%)
Aug 21, 2014 2.940 2.962 2.940 2.965 13,388 +0.01(+0.25%)
Aug 20, 2014 2.936 2.969 2.936 2.958 31,995 -0.01(-0.32%)
Aug 19, 2014 2.980 2.980 2.980 2.967 48,900 +0.01(+0.20%)
Aug 18, 2014 2.943 2.962 2.943 2.962 14,582 +0.03(+0.99%)
Aug 15, 2014 2.925 2.951 2.914 2.932 29,346 -0.00(-0.12%)
Aug 14, 2014 2.921 2.943 2.921 2.936 119,002 +0.03(+0.88%)
Aug 13, 2014 2.925 2.911 2.911 2.911 9,627 +0.00(+0.00%)
Aug 12, 2014 2.921 2.921 2.903 2.911 7,137 -0.00(-0.10%)
Aug 11, 2014 2.925 2.925 2.903 2.914 8,518 -0.01(-0.27%)
Aug 08, 2014 2.903 2.925 2.903 2.921 17,201 +0.01(+0.50%)
Aug 07, 2014 2.911 2.912 2.907 2.907 15,559 -0.00(-0.07%)
Aug 06, 2014 2.914 2.914 2.903 2.909 12,504 -0.04(-1.29%)
Aug 05, 2014 2.921 2.947 2.918 2.947 7,324 +0.03(+0.87%)
Aug 04, 2014 2.918 2.921 2.918 2.921 6,679 +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.