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

Herzfeld Caribbean (NQ: CUBA )

2.430 +0.020 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 2.829 2.847 2.826 2.833 10,991 +0.00(+0.13%)
Feb 27, 2014 2.822 2.840 2.819 2.829 3,935 +0.00(+0.13%)
Feb 26, 2014 2.787 2.834 2.787 2.826 37,131 +0.00(+0.13%)
Feb 25, 2014 2.861 2.861 2.819 2.822 20,396 -0.06(-2.09%)
Feb 24, 2014 2.883 2.893 2.865 2.883 36,528 +0.01(+0.20%)
Feb 21, 2014 2.898 2.898 2.862 2.877 2,383 +0.02(+0.80%)
Feb 20, 2014 2.776 2.879 2.776 2.854 26,872 +0.08(+2.81%)
Feb 19, 2014 2.829 2.844 2.773 2.776 11,098 -0.10(-3.46%)
Feb 18, 2014 2.886 2.886 2.804 2.876 19,396 +0.01(+0.50%)
Feb 14, 2014 2.858 2.861 2.861 2.861 14,647 +0.00(+0.12%)
Feb 13, 2014 2.833 2.858 2.833 2.858 18,548 +0.02(+0.75%)
Feb 12, 2014 2.837 2.838 2.833 2.837 13,647 +0.00(+0.13%)
Feb 11, 2014 2.787 2.908 2.783 2.833 78,377 +0.07(+2.57%)
Feb 10, 2014 2.769 2.787 2.755 2.762 11,027 -0.01(-0.26%)
Feb 07, 2014 2.766 2.769 2.766 2.769 14,962 +0.00(+0.13%)
Feb 06, 2014 2.751 2.779 2.727 2.766 9,348 -0.00(-0.13%)
Feb 05, 2014 2.780 2.780 2.691 2.769 77,833 -0.01(-0.26%)
Feb 04, 2014 2.762 2.776 2.744 2.776 13,574 -0.01(-0.38%)
Feb 03, 2014 2.844 2.858 2.762 2.787 28,846 -0.09(-3.02%)
Jan 31, 2014 2.820 2.874 2.815 2.874 40,612 +0.03(+1.05%)
Jan 30, 2014 2.797 2.893 2.787 2.844 77,800 +0.02(+0.63%)
Jan 29, 2014 2.837 2.837 2.773 2.826 3,447 -0.03(-1.03%)
Jan 28, 2014 2.822 2.855 2.805 2.855 9,678 +0.02(+0.53%)
Jan 27, 2014 2.813 2.847 2.797 2.840 49,871 +0.04(+1.39%)
Jan 24, 2014 2.844 2.876 2.801 2.801 42,260 -0.08(-2.83%)
Jan 23, 2014 2.886 2.886 2.879 2.883 7,698 -0.03(-0.98%)
Jan 22, 2014 2.890 2.918 2.890 2.911 15,306 -0.01(-0.24%)
Jan 21, 2014 2.982 2.986 2.918 2.918 43,688 -0.02(-0.84%)
Jan 17, 2014 2.943 2.943 2.943 2.943 8,732 +0.03(+0.97%)
Jan 16, 2014 2.908 2.915 2.907 2.915 4,185 +0.01(+0.46%)
Jan 15, 2014 2.911 2.911 2.897 2.901 22,292 -0.01(-0.34%)
Jan 14, 2014 2.911 2.911 2.911 2.911 1,061 +0.00(+0.12%)
Jan 13, 2014 2.982 2.982 2.886 2.908 49,930 -0.02(-0.73%)
Jan 10, 2014 2.929 2.929 2.883 2.929 13,269 +0.01(+0.49%)
Jan 09, 2014 2.916 2.943 2.911 2.915 104,162 -0.02(-0.61%)
Jan 08, 2014 2.883 2.936 2.879 2.932 146,487 +0.05(+1.60%)
Jan 07, 2014 2.915 2.915 2.869 2.886 75,583 +0.03(+1.12%)
Jan 06, 2014 2.900 2.900 2.851 2.854 31,156 -0.02(-0.64%)
Jan 03, 2014 2.851 2.929 2.847 2.873 67,521 +0.00(+0.16%)
Jan 02, 2014 2.858 3.192 2.858 2.868 38,429 +0.01(+0.36%)
Dec 31, 2013 2.861 2.858 2.858 2.858 18,590 +0.00(+0.00%)
Dec 30, 2013 2.861 2.865 2.822 2.858 44,753 +0.01(+0.50%)
Dec 27, 2013 2.840 2.855 2.840 2.844 7,016 +0.00(+0.00%)
Dec 26, 2013 2.840 2.851 2.837 2.844 16,512 +0.00(+0.00%)
Dec 24, 2013 2.844 2.844 2.844 2.844 738 +0.01(+0.25%)
Dec 23, 2013 2.847 2.847 2.819 2.837 27,663 +0.02(+0.68%)
Dec 20, 2013 2.844 2.844 2.817 2.817 2,346 +0.01(+0.20%)
Dec 19, 2013 2.797 2.821 2.777 2.812 10,255 +0.03(+1.02%)
Dec 18, 2013 2.783 2.818 2.751 2.783 48,634 +0.03(+1.03%)
Dec 17, 2013 2.737 2.766 2.737 2.755 24,790 -0.00(-0.13%)
Dec 16, 2013 2.734 2.762 2.734 2.758 106,618 +0.01(+0.52%)
Dec 13, 2013 2.726 2.748 2.726 2.744 20,545 +0.00(+0.00%)
Dec 12, 2013 2.737 2.744 2.716 2.744 37,145 +0.01(+0.52%)
Dec 11, 2013 2.769 2.769 2.702 2.730 48,296 -0.04(-1.41%)
Dec 10, 2013 2.762 2.840 2.730 2.769 18,937 +0.01(+0.26%)
Dec 09, 2013 2.769 2.780 2.755 2.762 7,858 -0.02(-0.64%)
Dec 06, 2013 2.762 2.826 2.762 2.780 0 -0.01(-0.25%)
Dec 05, 2013 2.788 2.788 2.784 2.787 0 +0.00(+0.00%)
Dec 04, 2013 2.822 2.840 2.755 2.787 0 +0.02(+0.77%)
Dec 03, 2013 2.741 2.787 2.738 2.766 0 -0.00(-0.11%)
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.