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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2015 3.307 3.454 3.307 3.386 112,735 +0.06(+1.81%)
Mar 30, 2015 3.424 3.432 3.307 3.326 180,008 -0.05(-1.51%)
Mar 27, 2015 3.388 3.432 3.370 3.377 88,076 -0.00(-0.11%)
Mar 26, 2015 3.402 3.432 3.337 3.381 184,181 -0.05(-1.49%)
Mar 25, 2015 3.439 3.490 3.402 3.432 127,661 +0.03(+0.86%)
Mar 24, 2015 3.373 3.435 3.352 3.402 112,582 +0.04(+1.20%)
Mar 23, 2015 3.410 3.424 3.351 3.362 113,028 +0.00(+0.00%)
Mar 20, 2015 3.388 3.421 3.351 3.362 137,613 -0.02(-0.54%)
Mar 19, 2015 3.483 3.498 3.381 3.381 137,539 -0.12(-3.55%)
Mar 18, 2015 3.516 3.563 3.439 3.505 138,727 -0.05(-1.54%)
Mar 17, 2015 3.636 3.636 3.490 3.560 147,146 -0.05(-1.42%)
Mar 16, 2015 3.523 3.647 3.439 3.611 317,534 +0.18(+5.33%)
Mar 13, 2015 3.505 3.505 3.424 3.428 96,723 -0.03(-0.95%)
Mar 12, 2015 3.487 3.487 3.399 3.461 153,220 +0.04(+1.28%)
Mar 11, 2015 3.289 3.494 3.254 3.417 189,470 +0.14(+4.12%)
Mar 10, 2015 3.512 3.527 3.216 3.282 674,470 -0.24(-6.75%)
Mar 09, 2015 3.487 3.578 3.483 3.519 118,872 -0.00(-0.10%)
Mar 06, 2015 3.731 3.731 3.479 3.523 256,158 -0.08(-2.13%)
Mar 05, 2015 3.549 3.764 3.549 3.600 415,045 +0.07(+2.07%)
Mar 04, 2015 4.057 4.031 3.516 3.527 1,330,649 -0.50(-12.51%)
Mar 03, 2015 4.016 4.031 3.863 4.031 503,092 +0.08(+2.03%)
Mar 02, 2015 3.797 4.013 3.783 3.951 1,820,588 +0.24(+6.51%)
Feb 27, 2015 3.556 3.801 3.508 3.709 1,801,087 +0.27(+7.75%)
Feb 26, 2015 3.465 3.465 3.329 3.443 265,882 +0.08(+2.28%)
Feb 25, 2015 3.399 3.450 3.351 3.366 211,989 -0.05(-1.50%)
Feb 24, 2015 3.421 3.461 3.381 3.417 209,127 -0.01(-0.43%)
Feb 23, 2015 3.289 3.479 3.271 3.432 934,284 +0.16(+5.03%)
Feb 20, 2015 3.216 3.315 3.201 3.267 555,036 +0.08(+2.47%)
Feb 19, 2015 3.154 3.209 3.136 3.189 177,168 +0.04(+1.33%)
Feb 18, 2015 3.161 3.180 3.125 3.147 130,507 +0.00(+0.00%)
Feb 17, 2015 3.201 3.220 3.125 3.147 325,510 -0.03(-0.81%)
Feb 13, 2015 3.264 3.172 3.172 3.172 530,829 -0.05(-1.47%)
Feb 12, 2015 3.143 3.307 3.132 3.220 715,199 +0.09(+2.80%)
Feb 11, 2015 3.212 3.212 3.121 3.132 110,998 -0.06(-1.83%)
Feb 10, 2015 3.121 3.198 3.121 3.191 179,340 +0.05(+1.51%)
Feb 09, 2015 3.187 3.234 3.106 3.143 582,169 -0.00(-0.12%)
Feb 06, 2015 3.216 3.216 3.125 3.147 263,879 -0.03(-0.81%)
Feb 05, 2015 3.256 3.256 3.150 3.172 329,708 -0.01(-0.46%)
Feb 04, 2015 3.205 3.322 3.183 3.187 562,430 -0.07(-2.02%)
Feb 03, 2015 3.242 3.294 3.201 3.253 287,955 -0.02(-0.67%)
Feb 02, 2015 3.271 3.322 3.271 3.275 134,505 +0.00(+0.00%)
Jan 30, 2015 3.216 3.417 3.161 3.275 519,898 +0.09(+2.75%)
Jan 29, 2015 3.267 3.318 3.158 3.187 288,434 -0.08(-2.46%)
Jan 28, 2015 3.311 3.395 3.253 3.267 564,701 -0.04(-1.32%)
Jan 27, 2015 3.187 3.351 3.183 3.311 349,994 +0.06(+1.91%)
Jan 26, 2015 3.351 3.395 3.191 3.249 727,619 -0.20(-5.93%)
Jan 23, 2015 3.655 3.655 3.377 3.454 1,318,676 -0.12(-3.28%)
Jan 22, 2015 3.465 3.633 3.381 3.571 2,299,104 +0.20(+5.85%)
Jan 21, 2015 3.304 3.472 3.220 3.373 1,828,644 +0.11(+3.36%)
Jan 20, 2015 3.201 3.381 3.194 3.264 957,878 +0.07(+2.17%)
Jan 16, 2015 3.242 3.275 3.077 3.194 1,213,725 -0.00(-0.11%)
Jan 15, 2015 3.373 3.483 3.125 3.198 4,434,108 +0.18(+5.93%)
Jan 14, 2015 2.968 3.066 2.927 3.019 702,314 -0.02(-0.60%)
Jan 13, 2015 3.011 3.125 2.979 3.037 470,104 +0.01(+0.48%)
Jan 12, 2015 3.070 3.070 2.997 3.022 532,936 -0.04(-1.43%)
Jan 09, 2015 3.253 3.282 3.044 3.066 1,100,967 -0.05(-1.64%)
Jan 08, 2015 2.968 3.259 2.968 3.117 1,457,331 +0.10(+3.27%)
Jan 07, 2015 3.205 3.223 2.990 3.019 1,314,801 -0.20(-6.14%)
Jan 06, 2015 3.223 3.250 3.121 3.216 1,167,088 -0.07(-2.00%)
Jan 05, 2015 3.304 3.370 3.180 3.282 1,297,265 -0.09(-2.71%)
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.