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 (%)
Jun 30, 2014 2.894 2.904 2.893 2.893 4,580 +0.00(+0.00%)
Jun 27, 2014 2.862 2.893 2.862 2.893 45,429 +0.02(+0.74%)
Jun 26, 2014 2.876 2.883 2.861 2.872 22,075 -0.01(-0.49%)
Jun 25, 2014 2.861 2.886 2.861 2.886 18,033 +0.01(+0.37%)
Jun 24, 2014 2.876 2.900 2.876 2.876 48,358 -0.02(-0.61%)
Jun 23, 2014 2.893 2.904 2.872 2.893 35,829 +0.01(+0.49%)
Jun 20, 2014 2.852 2.893 2.852 2.879 20,548 +0.00(+0.00%)
Jun 19, 2014 2.858 2.883 2.848 2.879 76,112 +0.01(+0.25%)
Jun 18, 2014 2.883 2.883 2.855 2.872 49,544 +0.00(+0.00%)
Jun 17, 2014 2.861 2.876 2.861 2.872 8,892 +0.01(+0.37%)
Jun 16, 2014 2.858 2.861 2.858 2.861 34,407 +0.01(+0.25%)
Jun 13, 2014 2.886 2.886 2.854 2.854 10,041 -0.01(-0.31%)
Jun 12, 2014 2.861 2.879 2.844 2.863 69,749 -0.04(-1.41%)
Jun 11, 2014 2.883 2.904 2.840 2.904 121,970 +0.01(+0.49%)
Jun 10, 2014 2.883 2.915 2.876 2.890 59,575 -0.01(-0.31%)
Jun 06, 2014 2.893 2.918 2.893 2.899 70,375 +0.01(+0.18%)
Jun 05, 2014 2.900 2.901 2.883 2.893 50,817 -0.01(-0.24%)
Jun 04, 2014 2.908 2.918 2.897 2.900 33,083 -0.02(-0.73%)
Jun 03, 2014 2.939 2.943 2.900 2.922 48,837 +0.01(+0.24%)
Jun 02, 2014 2.915 2.936 2.911 2.915 18,179 -0.03(-0.96%)
May 30, 2014 2.915 2.943 2.915 2.943 11,996 +0.01(+0.48%)
May 29, 2014 2.903 2.936 2.897 2.929 15,213 +0.02(+0.65%)
May 28, 2014 2.913 2.943 2.890 2.910 21,483 +0.00(+0.08%)
May 27, 2014 2.904 2.961 2.904 2.908 1,901 -0.04(-1.43%)
May 23, 2014 2.950 2.950 2.950 2.950 281 +0.08(+2.66%)
May 22, 2014 2.876 2.876 2.873 2.873 2,112 +0.00(+0.17%)
May 21, 2014 2.858 2.869 2.858 2.869 676 +0.03(+1.00%)
May 20, 2014 2.872 2.872 2.840 2.840 5,819 -0.00(-0.00%)
May 16, 2014 2.840 2.840 2.840 2.840 253 -0.00(-0.12%)
May 15, 2014 2.858 2.870 2.840 2.844 10,416 -0.03(-0.99%)
May 14, 2014 2.890 2.890 2.872 2.872 11,841 -0.02(-0.74%)
May 13, 2014 2.893 2.947 2.893 2.893 23,094 -0.00(-0.12%)
May 12, 2014 2.886 2.897 2.883 2.897 15,802 +0.03(+0.99%)
May 09, 2014 2.889 2.890 2.869 2.869 4,828 +0.02(+0.62%)
May 08, 2014 2.875 2.875 2.851 2.851 6,442 -0.02(-0.74%)
May 07, 2014 2.858 2.872 2.858 2.872 1,312 -0.02(-0.60%)
May 06, 2014 2.889 2.889 2.889 2.889 281 +0.03(+0.98%)
May 05, 2014 2.861 2.861 2.861 2.861 1,729 -0.01(-0.49%)
May 02, 2014 2.876 2.876 2.876 2.876 3,154 -0.01(-0.25%)
May 01, 2014 2.858 2.890 2.858 2.883 4,788 +0.04(+1.25%)
Apr 30, 2014 2.852 2.852 2.847 2.847 3,895 -0.03(-0.99%)
Apr 29, 2014 2.897 2.897 2.844 2.876 10,667 +0.01(+0.37%)
Apr 28, 2014 2.886 2.886 2.854 2.865 1,937 +0.01(+0.37%)
Apr 25, 2014 2.829 2.861 2.822 2.854 9,354 -0.01(-0.25%)
Apr 24, 2014 2.890 2.890 2.858 2.861 25,942 -0.02(-0.74%)
Apr 23, 2014 2.862 2.893 2.862 2.883 6,140 +0.01(+0.23%)
Apr 22, 2014 2.858 2.879 2.858 2.876 37,201 +0.01(+0.51%)
Apr 21, 2014 2.861 2.861 2.858 2.861 2,760 +0.01(+0.25%)
Apr 17, 2014 2.854 2.854 2.854 2.854 11,548 +0.00(+0.12%)
Apr 16, 2014 2.837 2.851 2.837 2.851 11,295 +0.02(+0.64%)
Apr 15, 2014 2.840 2.840 2.822 2.833 15,089 +0.00(+0.09%)
Apr 14, 2014 2.829 2.840 2.829 2.830 32,170 -0.01(-0.22%)
Apr 11, 2014 2.840 2.840 2.829 2.837 23,396 -0.00(-0.13%)
Apr 10, 2014 2.877 2.877 2.840 2.840 20,680 -0.06(-2.06%)
Apr 09, 2014 2.851 2.904 2.851 2.900 13,360 +0.04(+1.34%)
Apr 08, 2014 2.876 2.876 2.861 2.861 4,613 -0.01(-0.50%)
Apr 07, 2014 2.918 2.918 2.861 2.876 48,263 -0.05(-1.70%)
Apr 04, 2014 2.925 2.971 2.925 2.925 21,340 +0.00(+0.02%)
Apr 03, 2014 2.911 2.925 2.911 2.925 14,382 +0.01(+0.34%)
Apr 02, 2014 2.911 2.929 2.911 2.915 12,650 +0.01(+0.44%)
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.