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 (%)
Dec 31, 2014 3.461 3.345 3.345 3.345 2,492,761 -0.08(-2.20%)
Dec 30, 2014 3.548 3.762 3.390 3.420 2,862,606 -0.08(-2.36%)
Dec 29, 2014 3.446 3.725 3.386 3.503 4,259,089 -0.11(-3.02%)
Dec 26, 2014 4.063 4.214 3.574 3.612 7,174,137 -0.38(-9.56%)
Dec 24, 2014 4.764 3.994 3.994 3.994 7,535,515 -1.02(-20.33%)
Dec 23, 2014 4.651 5.023 4.349 5.013 17,785,596 +0.63(+14.42%)
Dec 22, 2014 4.061 5.315 3.877 4.381 31,563,030 +0.24(+5.74%)
Dec 19, 2014 3.444 4.207 3.319 4.143 22,102,042 +0.88(+26.85%)
Dec 18, 2014 3.351 3.458 3.142 3.266 14,705,801 +0.15(+4.78%)
Dec 17, 2014 2.574 3.564 2.513 3.117 68,571,480 +0.70(+28.93%)
Dec 16, 2014 2.467 2.467 2.418 2.418 167,833 -0.04(-1.59%)
Dec 15, 2014 2.464 2.503 2.442 2.457 342,999 -0.01(-0.43%)
Dec 12, 2014 2.489 2.489 2.460 2.467 30,703 -0.04(-1.56%)
Dec 11, 2014 2.485 2.538 2.485 2.506 41,015 +0.02(+0.86%)
Dec 10, 2014 2.503 2.531 2.485 2.485 58,231 -0.02(-0.99%)
Dec 09, 2014 2.506 2.528 2.489 2.510 79,442 -0.02(-0.70%)
Dec 08, 2014 2.464 2.545 2.464 2.528 93,177 -0.04(-1.52%)
Dec 05, 2014 2.531 2.574 2.528 2.567 82,845 +0.06(+2.26%)
Dec 04, 2014 2.528 2.528 2.485 2.510 167,408 +0.00(+0.00%)
Dec 03, 2014 2.556 2.556 2.510 2.510 140,426 +0.01(+0.28%)
Dec 02, 2014 2.581 2.581 2.503 2.503 163,692 -0.04(-1.40%)
Dec 01, 2014 2.634 2.634 2.538 2.538 240,419 -0.12(-4.54%)
Nov 28, 2014 2.663 2.663 2.645 2.659 57,426 -0.00(-0.13%)
Nov 26, 2014 2.655 2.663 2.663 2.663 59,434 +0.01(+0.40%)
Nov 25, 2014 2.659 2.659 2.645 2.652 26,765 +0.00(+0.00%)
Nov 24, 2014 2.620 2.655 2.620 2.652 75,135 +0.02(+0.67%)
Nov 21, 2014 2.641 2.677 2.634 2.634 33,187 +0.00(+0.00%)
Nov 20, 2014 2.631 2.663 2.627 2.634 27,891 -0.01(-0.27%)
Nov 19, 2014 2.648 2.648 2.641 2.641 5,073 -0.02(-0.80%)
Nov 18, 2014 2.659 2.666 2.652 2.663 43,933 +0.00(+0.13%)
Nov 17, 2014 2.655 2.663 2.634 2.659 20,976 +0.01(+0.40%)
Nov 14, 2014 2.648 2.677 2.648 2.648 11,365 -0.01(-0.53%)
Nov 13, 2014 2.680 2.680 2.663 2.663 19,106 -0.01(-0.53%)
Nov 12, 2014 2.666 2.680 2.648 2.677 13,796 +0.01(+0.53%)
Nov 11, 2014 2.659 2.663 2.643 2.663 32,291 +0.02(+0.81%)
Nov 10, 2014 2.634 2.677 2.634 2.641 47,491 -0.02(-0.93%)
Nov 07, 2014 2.663 2.673 2.645 2.666 9,154 +0.00(+0.17%)
Nov 06, 2014 2.663 2.670 2.660 2.662 6,013 +0.01(+0.50%)
Nov 05, 2014 2.648 2.652 2.645 2.648 27,551 -0.00(-0.13%)
Nov 04, 2014 2.634 2.659 2.620 2.652 64,006 +0.02(+0.67%)
Nov 03, 2014 2.655 2.663 2.634 2.634 101,235 -0.02(-0.87%)
Oct 31, 2014 2.663 2.663 2.627 2.657 49,967 +0.07(+2.53%)
Oct 30, 2014 2.563 2.606 2.556 2.592 99,114 +0.01(+0.27%)
Oct 29, 2014 2.595 2.631 2.584 2.584 16,357 -0.01(-0.55%)
Oct 28, 2014 2.570 2.599 2.560 2.599 36,840 +0.03(+1.10%)
Oct 27, 2014 2.549 2.577 2.577 2.570 29,953 -0.01(-0.28%)
Oct 24, 2014 2.542 2.577 2.534 2.577 60,090 +0.04(+1.40%)
Oct 23, 2014 2.506 2.570 2.506 2.542 132,913 +0.04(+1.56%)
Oct 22, 2014 2.482 2.510 2.482 2.503 152,532 +0.04(+1.73%)
Oct 21, 2014 2.439 2.464 2.425 2.460 73,921 +0.05(+1.91%)
Oct 20, 2014 2.414 2.446 2.396 2.414 191,903 +0.00(+0.15%)
Oct 17, 2014 2.396 2.396 2.361 2.411 90,103 +0.05(+2.11%)
Oct 16, 2014 2.272 2.421 2.272 2.361 73,453 +0.07(+3.10%)
Oct 15, 2014 2.343 2.375 2.265 2.290 121,590 -0.11(-4.44%)
Oct 14, 2014 2.453 2.453 2.382 2.396 58,817 -0.02(-0.74%)
Oct 13, 2014 2.474 2.478 2.414 2.414 33,590 -0.06(-2.58%)
Oct 10, 2014 2.524 2.524 2.464 2.478 23,590 -0.02(-0.85%)
Oct 09, 2014 2.549 2.567 2.490 2.499 61,482 -0.07(-2.63%)
Oct 08, 2014 2.521 2.570 2.495 2.567 130,054 +0.04(+1.49%)
Oct 07, 2014 2.592 2.592 2.474 2.529 136,806 -0.23(-8.19%)
Oct 06, 2014 2.837 2.837 2.755 2.755 40,198 -0.05(-1.77%)
Oct 03, 2014 2.790 2.805 2.769 2.805 33,480 +0.03(+1.24%)
Oct 02, 2014 2.812 2.820 2.709 2.770 69,338 -0.03(-1.23%)
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.