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 (%)
Mar 31, 2014 3.018 3.018 3.015 3.015 24,071 +0.00(+0.12%)
Mar 28, 2014 2.985 3.022 2.983 3.011 52,015 +0.03(+0.98%)
Mar 27, 2014 2.981 3.033 2.964 2.982 250,518 -0.03(-0.97%)
Mar 26, 2014 2.970 3.118 2.945 3.011 673,068 +0.04(+1.37%)
Mar 25, 2014 2.956 2.970 2.956 2.970 2,710 +0.00(+0.00%)
Mar 24, 2014 2.970 2.970 2.965 2.970 11,298 -0.02(-0.62%)
Mar 21, 2014 2.978 2.996 2.958 2.989 16,802 +0.02(+0.63%)
Mar 20, 2014 2.952 2.970 2.952 2.970 2,458 -0.00(-0.01%)
Mar 19, 2014 2.952 2.970 2.952 2.970 19,906 +0.02(+0.75%)
Mar 18, 2014 2.933 2.948 2.933 2.948 8,826 +0.03(+0.88%)
Mar 17, 2014 2.915 2.926 2.915 2.922 18,179 +0.02(+0.64%)
Mar 14, 2014 2.933 2.933 2.893 2.904 10,539 +0.01(+0.37%)
Mar 13, 2014 2.893 2.911 2.893 2.893 26,025 -0.01(-0.49%)
Mar 12, 2014 2.878 2.913 2.878 2.908 66,509 -0.01(-0.25%)
Mar 11, 2014 2.921 2.937 2.915 2.915 9,778 -0.01(-0.50%)
Mar 10, 2014 2.948 2.948 2.900 2.930 37,608 -0.01(-0.38%)
Mar 07, 2014 2.952 2.952 2.937 2.941 16,640 -0.00(-0.00%)
Mar 06, 2014 2.963 2.967 2.941 2.941 25,727 -0.01(-0.38%)
Mar 05, 2014 2.952 2.959 2.952 2.952 6,539 -0.00(-0.12%)
Mar 04, 2014 2.889 2.970 2.889 2.956 48,075 +0.05(+1.78%)
Mar 03, 2014 2.937 2.967 2.889 2.904 13,978 -0.04(-1.38%)
Feb 28, 2014 2.941 2.959 2.937 2.944 10,575 +0.00(+0.13%)
Feb 27, 2014 2.933 2.952 2.930 2.941 3,786 +0.00(+0.13%)
Feb 26, 2014 2.897 2.945 2.897 2.937 35,725 +0.00(+0.13%)
Feb 25, 2014 2.974 2.974 2.930 2.933 19,624 -0.06(-2.09%)
Feb 24, 2014 2.996 3.007 2.978 2.996 35,145 +0.01(+0.20%)
Feb 21, 2014 3.012 3.012 2.974 2.990 2,292 +0.02(+0.80%)
Feb 20, 2014 2.885 2.992 2.885 2.967 25,854 +0.08(+2.81%)
Feb 19, 2014 2.941 2.956 2.882 2.885 10,677 -0.10(-3.46%)
Feb 18, 2014 3.000 3.000 2.914 2.989 18,662 +0.01(+0.50%)
Feb 14, 2014 2.970 2.974 2.974 2.974 14,092 +0.00(+0.12%)
Feb 13, 2014 2.944 2.970 2.944 2.970 17,846 +0.02(+0.75%)
Feb 12, 2014 2.948 2.950 2.944 2.948 13,130 +0.00(+0.13%)
Feb 11, 2014 2.897 3.022 2.893 2.944 75,409 +0.07(+2.57%)
Feb 10, 2014 2.878 2.897 2.863 2.871 10,610 -0.01(-0.26%)
Feb 07, 2014 2.874 2.878 2.874 2.878 14,396 +0.00(+0.13%)
Feb 06, 2014 2.860 2.889 2.834 2.874 8,994 -0.00(-0.13%)
Feb 05, 2014 2.889 2.889 2.797 2.878 74,886 -0.01(-0.26%)
Feb 04, 2014 2.871 2.885 2.852 2.885 13,060 -0.01(-0.38%)
Feb 03, 2014 2.956 2.970 2.871 2.897 27,754 -0.09(-3.02%)
Jan 31, 2014 2.931 2.987 2.925 2.987 39,074 +0.03(+1.05%)
Jan 30, 2014 2.908 3.007 2.897 2.956 74,854 +0.02(+0.63%)
Jan 29, 2014 2.949 2.949 2.882 2.937 3,317 -0.03(-1.03%)
Jan 28, 2014 2.933 2.968 2.915 2.968 9,312 +0.02(+0.53%)
Jan 27, 2014 2.924 2.959 2.908 2.952 47,983 +0.04(+1.39%)
Jan 24, 2014 2.956 2.989 2.911 2.911 40,660 -0.08(-2.83%)
Jan 23, 2014 3.000 3.000 2.992 2.996 7,406 -0.03(-0.98%)
Jan 22, 2014 3.004 3.033 3.004 3.026 14,726 -0.01(-0.24%)
Jan 21, 2014 3.099 3.103 3.033 3.033 42,034 -0.03(-0.84%)
Jan 17, 2014 3.059 3.059 3.059 3.059 8,401 +0.03(+0.97%)
Jan 16, 2014 3.022 3.029 3.021 3.029 4,027 +0.01(+0.46%)
Jan 15, 2014 3.026 3.026 3.011 3.015 21,448 -0.01(-0.34%)
Jan 14, 2014 3.026 3.026 3.026 3.026 1,021 +0.00(+0.12%)
Jan 13, 2014 3.099 3.099 3.000 3.022 48,040 -0.02(-0.73%)
Jan 10, 2014 3.044 3.044 2.996 3.044 12,767 +0.01(+0.49%)
Jan 09, 2014 3.030 3.059 3.026 3.029 100,218 -0.02(-0.61%)
Jan 08, 2014 2.996 3.051 2.992 3.048 140,941 +0.05(+1.60%)
Jan 07, 2014 3.029 3.029 2.981 3.000 72,721 +0.03(+1.12%)
Jan 06, 2014 3.015 3.015 2.963 2.967 29,976 -0.02(-0.64%)
Jan 03, 2014 2.963 3.044 2.959 2.986 64,965 +0.00(+0.16%)
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.