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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 3.797 3.834 3.758 3.797 58,051 +0.00(+0.00%)
Apr 29, 2015 3.778 3.824 3.754 3.797 72,002 +0.02(+0.51%)
Apr 28, 2015 3.839 3.871 3.766 3.778 150,317 -0.01(-0.20%)
Apr 27, 2015 3.955 3.990 3.778 3.785 241,905 -0.16(-4.10%)
Apr 24, 2015 4.043 4.043 3.947 3.947 142,537 -0.09(-2.19%)
Apr 23, 2015 4.043 4.043 4.005 4.036 93,045 -0.00(-0.10%)
Apr 22, 2015 3.993 4.043 3.993 4.039 132,266 +0.05(+1.16%)
Apr 21, 2015 4.016 4.043 3.943 3.993 164,003 +0.03(+0.88%)
Apr 20, 2015 3.955 4.029 3.908 3.959 409,934 +0.01(+0.15%)
Apr 17, 2015 4.062 4.074 3.882 3.953 367,389 -0.12(-2.89%)
Apr 16, 2015 4.109 4.193 3.982 4.070 332,393 -0.09(-2.13%)
Apr 15, 2015 4.236 4.236 4.052 4.159 480,986 -0.04(-0.92%)
Apr 14, 2015 4.140 4.390 3.974 4.197 1,527,756 +0.10(+2.35%)
Apr 13, 2015 4.386 4.391 4.028 4.101 1,295,095 +0.15(+3.80%)
Apr 10, 2015 4.113 4.113 3.882 3.951 593,749 +0.12(+3.22%)
Apr 09, 2015 3.851 4.024 3.793 3.828 545,044 -0.01(-0.20%)
Apr 08, 2015 3.716 3.835 3.668 3.835 275,855 +0.16(+4.40%)
Apr 07, 2015 3.712 3.754 3.639 3.674 240,259 -0.01(-0.30%)
Apr 06, 2015 3.600 3.739 3.593 3.685 238,844 +0.09(+2.56%)
Apr 02, 2015 3.639 3.593 3.593 3.593 138,675 -0.01(-0.32%)
Apr 01, 2015 3.608 3.677 3.558 3.604 271,375 +0.04(+1.03%)
Mar 31, 2015 3.485 3.639 3.485 3.567 106,995 +0.06(+1.81%)
Mar 30, 2015 3.608 3.616 3.485 3.504 170,843 -0.05(-1.52%)
Mar 27, 2015 3.570 3.616 3.550 3.558 83,592 -0.00(-0.11%)
Mar 26, 2015 3.585 3.616 3.516 3.562 174,804 -0.05(-1.49%)
Mar 25, 2015 3.624 3.677 3.585 3.616 121,161 +0.03(+0.86%)
Mar 24, 2015 3.554 3.620 3.531 3.585 106,850 +0.04(+1.20%)
Mar 23, 2015 3.593 3.608 3.531 3.543 107,273 +0.00(+0.00%)
Mar 20, 2015 3.570 3.604 3.531 3.543 130,606 -0.02(-0.54%)
Mar 19, 2015 3.670 3.686 3.562 3.562 130,536 -0.13(-3.55%)
Mar 18, 2015 3.704 3.754 3.624 3.693 131,663 -0.06(-1.54%)
Mar 17, 2015 3.831 3.831 3.677 3.751 139,654 -0.05(-1.42%)
Mar 16, 2015 3.712 3.843 3.624 3.804 301,367 +0.19(+5.33%)
Mar 13, 2015 3.693 3.693 3.608 3.612 91,798 -0.03(-0.95%)
Mar 12, 2015 3.674 3.674 3.581 3.647 145,419 +0.05(+1.28%)
Mar 11, 2015 3.466 3.681 3.428 3.600 179,823 +0.14(+4.12%)
Mar 10, 2015 3.701 3.716 3.389 3.458 640,130 -0.25(-6.75%)
Mar 09, 2015 3.674 3.770 3.670 3.708 112,820 -0.00(-0.10%)
Mar 06, 2015 3.932 3.932 3.666 3.712 243,116 -0.08(-2.13%)
Mar 05, 2015 3.739 3.966 3.739 3.793 393,914 +0.08(+2.07%)
Mar 04, 2015 4.274 4.247 3.704 3.716 1,262,901 -0.53(-12.51%)
Mar 03, 2015 4.232 4.247 4.070 4.247 477,477 +0.08(+2.03%)
Mar 02, 2015 4.001 4.228 3.986 4.163 1,727,895 +0.25(+6.51%)
Feb 27, 2015 3.747 4.005 3.697 3.908 1,709,387 +0.28(+7.75%)
Feb 26, 2015 3.650 3.650 3.508 3.627 252,345 +0.08(+2.28%)
Feb 25, 2015 3.581 3.635 3.531 3.547 201,196 -0.05(-1.50%)
Feb 24, 2015 3.604 3.647 3.562 3.600 198,480 -0.02(-0.43%)
Feb 23, 2015 3.466 3.666 3.446 3.616 886,716 +0.17(+5.03%)
Feb 20, 2015 3.389 3.493 3.373 3.443 526,777 +0.08(+2.47%)
Feb 19, 2015 3.323 3.381 3.305 3.360 168,148 +0.04(+1.33%)
Feb 18, 2015 3.331 3.350 3.292 3.315 123,862 +0.00(+0.00%)
Feb 17, 2015 3.373 3.392 3.292 3.315 308,937 -0.03(-0.81%)
Feb 13, 2015 3.439 3.342 3.342 3.342 503,802 -0.05(-1.47%)
Feb 12, 2015 3.312 3.485 3.300 3.392 678,786 +0.09(+2.80%)
Feb 11, 2015 3.385 3.385 3.289 3.300 105,346 -0.06(-1.83%)
Feb 10, 2015 3.289 3.369 3.289 3.362 170,210 +0.05(+1.51%)
Feb 09, 2015 3.358 3.408 3.273 3.312 552,528 -0.00(-0.12%)
Feb 06, 2015 3.389 3.389 3.292 3.315 250,444 -0.03(-0.81%)
Feb 05, 2015 3.431 3.431 3.319 3.342 312,921 -0.02(-0.46%)
Feb 04, 2015 3.377 3.500 3.354 3.358 533,794 -0.07(-2.02%)
Feb 03, 2015 3.416 3.470 3.373 3.427 273,294 -0.02(-0.67%)
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.