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

Herzfeld Caribbean (NQ: CUBA )

2.293 -0.017 (-0.74%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 14, 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 2.807 2.817 2.806 2.806 4,722 +0.00(+0.00%)
Jun 27, 2014 2.776 2.806 2.776 2.806 46,840 +0.02(+0.74%)
Jun 26, 2014 2.789 2.796 2.775 2.786 22,760 -0.01(-0.49%)
Jun 25, 2014 2.775 2.799 2.775 2.799 18,593 +0.01(+0.37%)
Jun 24, 2014 2.789 2.812 2.789 2.789 49,860 -0.02(-0.61%)
Jun 23, 2014 2.806 2.817 2.786 2.806 36,942 +0.01(+0.49%)
Jun 20, 2014 2.766 2.806 2.766 2.792 21,186 +0.00(+0.00%)
Jun 19, 2014 2.772 2.796 2.762 2.792 78,476 +0.01(+0.25%)
Jun 18, 2014 2.796 2.796 2.769 2.786 51,083 +0.00(+0.00%)
Jun 17, 2014 2.775 2.789 2.774 2.786 9,168 +0.01(+0.37%)
Jun 16, 2014 2.772 2.775 2.772 2.775 35,475 +0.01(+0.25%)
Jun 13, 2014 2.799 2.799 2.768 2.768 10,353 -0.01(-0.31%)
Jun 12, 2014 2.775 2.792 2.758 2.777 71,916 -0.04(-1.41%)
Jun 11, 2014 2.796 2.817 2.755 2.817 125,758 +0.01(+0.49%)
Jun 10, 2014 2.796 2.827 2.789 2.803 61,425 -0.01(-0.31%)
Jun 06, 2014 2.806 2.830 2.806 2.811 72,560 +0.01(+0.18%)
Jun 05, 2014 2.813 2.813 2.796 2.806 52,396 -0.01(-0.24%)
Jun 04, 2014 2.820 2.830 2.810 2.813 34,110 -0.02(-0.73%)
Jun 03, 2014 2.851 2.854 2.813 2.834 50,354 +0.01(+0.24%)
Jun 02, 2014 2.827 2.847 2.823 2.827 18,744 -0.03(-0.96%)
May 30, 2014 2.827 2.854 2.827 2.854 12,369 +0.01(+0.48%)
May 29, 2014 2.815 2.848 2.810 2.841 15,686 +0.02(+0.65%)
May 28, 2014 2.825 2.854 2.803 2.822 22,151 +0.00(+0.08%)
May 27, 2014 2.817 2.872 2.817 2.820 1,960 -0.04(-1.43%)
May 23, 2014 2.861 2.861 2.861 2.861 290 +0.07(+2.66%)
May 22, 2014 2.789 2.789 2.787 2.787 2,178 +0.00(+0.17%)
May 21, 2014 2.772 2.782 2.772 2.782 697 +0.03(+1.00%)
May 20, 2014 2.786 2.786 2.755 2.755 6,000 -0.00(-0.00%)
May 16, 2014 2.755 2.755 2.755 2.755 261 -0.00(-0.12%)
May 15, 2014 2.772 2.783 2.755 2.758 10,740 -0.03(-0.99%)
May 14, 2014 2.803 2.803 2.786 2.786 12,209 -0.02(-0.74%)
May 13, 2014 2.806 2.858 2.806 2.806 23,812 -0.00(-0.12%)
May 12, 2014 2.799 2.810 2.796 2.810 16,293 +0.03(+0.99%)
May 09, 2014 2.802 2.803 2.782 2.782 4,977 +0.02(+0.62%)
May 08, 2014 2.789 2.789 2.765 2.765 6,642 -0.02(-0.74%)
May 07, 2014 2.772 2.786 2.772 2.786 1,353 -0.02(-0.60%)
May 06, 2014 2.802 2.802 2.802 2.802 290 +0.03(+0.98%)
May 05, 2014 2.775 2.775 2.775 2.775 1,783 -0.01(-0.49%)
May 02, 2014 2.789 2.789 2.789 2.789 3,252 -0.01(-0.25%)
May 01, 2014 2.772 2.803 2.772 2.796 4,937 +0.03(+1.25%)
Apr 30, 2014 2.766 2.766 2.761 2.761 4,016 -0.03(-0.99%)
Apr 29, 2014 2.810 2.810 2.758 2.789 10,998 +0.01(+0.37%)
Apr 28, 2014 2.799 2.799 2.768 2.779 1,998 +0.01(+0.37%)
Apr 25, 2014 2.744 2.775 2.737 2.768 9,645 -0.01(-0.25%)
Apr 24, 2014 2.803 2.803 2.772 2.775 26,748 -0.02(-0.74%)
Apr 23, 2014 2.775 2.806 2.775 2.796 6,331 +0.01(+0.23%)
Apr 22, 2014 2.772 2.792 2.772 2.789 38,356 +0.01(+0.51%)
Apr 21, 2014 2.775 2.775 2.772 2.775 2,846 +0.01(+0.25%)
Apr 17, 2014 2.768 2.768 2.768 2.768 11,907 +0.00(+0.12%)
Apr 16, 2014 2.751 2.765 2.751 2.765 11,646 +0.02(+0.64%)
Apr 15, 2014 2.755 2.755 2.737 2.747 15,558 +0.00(+0.09%)
Apr 14, 2014 2.744 2.755 2.744 2.745 33,169 -0.01(-0.22%)
Apr 11, 2014 2.755 2.755 2.744 2.751 24,123 -0.00(-0.13%)
Apr 10, 2014 2.790 2.790 2.755 2.755 21,323 -0.06(-2.06%)
Apr 09, 2014 2.765 2.817 2.765 2.813 13,775 +0.04(+1.35%)
Apr 08, 2014 2.789 2.789 2.775 2.775 4,757 -0.01(-0.50%)
Apr 07, 2014 2.830 2.830 2.775 2.789 49,762 -0.05(-1.70%)
Apr 04, 2014 2.837 2.882 2.837 2.837 22,002 +0.00(+0.02%)
Apr 03, 2014 2.823 2.836 2.823 2.836 14,829 +0.01(+0.34%)
Apr 02, 2014 2.823 2.841 2.823 2.827 13,043 +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.