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

Herzfeld Caribbean (NQ: CUBA )

2.476 -0.004 (-0.18%)
Streaming Delayed Price Updated: 1:02 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 (%)
May 30, 2014 3.025 3.054 3.025 3.054 11,559 +0.01(+0.48%)
May 29, 2014 3.012 3.047 3.006 3.040 14,659 +0.02(+0.65%)
May 28, 2014 3.023 3.054 2.999 3.020 20,701 +0.00(+0.08%)
May 27, 2014 3.014 3.073 3.014 3.017 1,832 -0.04(-1.43%)
May 23, 2014 3.062 3.061 3.061 3.061 271 +0.08(+2.66%)
May 22, 2014 2.984 2.984 2.982 2.982 2,035 +0.01(+0.17%)
May 21, 2014 2.966 2.977 2.966 2.977 651 +0.03(+1.00%)
May 20, 2014 2.981 2.981 2.947 2.947 5,607 -0.00(-0.00%)
May 16, 2014 2.947 2.947 2.947 2.947 244 -0.00(-0.12%)
May 15, 2014 2.966 2.978 2.947 2.951 10,037 -0.03(-0.99%)
May 14, 2014 2.999 2.999 2.981 2.981 11,410 -0.02(-0.74%)
May 13, 2014 3.003 3.058 3.003 3.003 22,254 -0.00(-0.12%)
May 12, 2014 2.995 3.006 2.992 3.006 15,226 +0.03(+0.99%)
May 09, 2014 2.999 2.999 2.977 2.977 4,652 +0.02(+0.62%)
May 08, 2014 2.984 2.984 2.958 2.958 6,207 -0.02(-0.74%)
May 07, 2014 2.966 2.981 2.966 2.981 1,264 -0.02(-0.60%)
May 06, 2014 2.999 2.999 2.999 2.999 271 +0.03(+0.98%)
May 05, 2014 2.970 2.970 2.970 2.970 1,666 -0.01(-0.49%)
May 02, 2014 2.984 2.984 2.984 2.984 3,039 -0.01(-0.25%)
May 01, 2014 2.966 2.999 2.966 2.992 4,614 +0.04(+1.25%)
Apr 30, 2014 2.960 2.960 2.955 2.955 3,753 -0.03(-0.99%)
Apr 29, 2014 3.006 3.006 2.951 2.984 10,278 +0.01(+0.37%)
Apr 28, 2014 2.995 2.995 2.962 2.973 1,867 +0.01(+0.37%)
Apr 25, 2014 2.936 2.970 2.929 2.962 9,013 -0.01(-0.25%)
Apr 24, 2014 2.999 2.999 2.966 2.970 24,998 -0.02(-0.74%)
Apr 23, 2014 2.970 3.002 2.970 2.992 5,917 +0.01(+0.23%)
Apr 22, 2014 2.966 2.988 2.966 2.985 35,846 +0.02(+0.51%)
Apr 21, 2014 2.970 2.970 2.966 2.970 2,659 +0.01(+0.25%)
Apr 17, 2014 2.962 2.962 2.962 2.962 11,128 +0.00(+0.12%)
Apr 16, 2014 2.944 2.958 2.944 2.958 10,884 +0.02(+0.64%)
Apr 15, 2014 2.947 2.947 2.929 2.940 14,540 +0.00(+0.09%)
Apr 14, 2014 2.936 2.947 2.936 2.937 30,999 -0.01(-0.22%)
Apr 11, 2014 2.947 2.947 2.936 2.944 22,544 -0.00(-0.13%)
Apr 10, 2014 2.985 2.985 2.947 2.947 19,927 -0.06(-2.06%)
Apr 09, 2014 2.958 3.014 2.958 3.009 12,873 +0.04(+1.34%)
Apr 08, 2014 2.984 2.984 2.970 2.970 4,445 -0.01(-0.50%)
Apr 07, 2014 3.028 3.028 2.970 2.984 46,505 -0.05(-1.70%)
Apr 04, 2014 3.036 3.084 3.036 3.036 20,563 +0.00(+0.02%)
Apr 03, 2014 3.021 3.035 3.021 3.035 13,858 +0.01(+0.34%)
Apr 02, 2014 3.021 3.039 3.021 3.025 12,189 +0.01(+0.44%)
Apr 01, 2014 3.014 3.028 2.995 3.012 37,483 +0.00(+0.05%)
Mar 31, 2014 3.014 3.014 3.010 3.010 24,107 +0.00(+0.12%)
Mar 28, 2014 2.981 3.017 2.978 3.006 52,094 +0.03(+0.98%)
Mar 27, 2014 2.977 3.028 2.960 2.977 250,895 -0.03(-0.97%)
Mar 26, 2014 2.966 3.113 2.940 3.006 674,083 +0.04(+1.37%)
Mar 25, 2014 2.951 2.966 2.951 2.966 2,714 +0.00(+0.00%)
Mar 24, 2014 2.966 2.966 2.961 2.966 11,315 -0.02(-0.62%)
Mar 21, 2014 2.973 2.992 2.953 2.984 16,828 +0.02(+0.63%)
Mar 20, 2014 2.947 2.965 2.947 2.965 2,461 -0.00(-0.01%)
Mar 19, 2014 2.947 2.966 2.947 2.966 19,936 +0.02(+0.75%)
Mar 18, 2014 2.929 2.944 2.929 2.944 8,840 +0.03(+0.88%)
Mar 17, 2014 2.911 2.922 2.911 2.918 18,207 +0.02(+0.64%)
Mar 14, 2014 2.929 2.929 2.888 2.900 10,555 +0.01(+0.37%)
Mar 13, 2014 2.888 2.907 2.888 2.889 26,064 -0.01(-0.49%)
Mar 12, 2014 2.874 2.909 2.874 2.903 66,610 -0.01(-0.25%)
Mar 11, 2014 2.916 2.933 2.911 2.911 9,792 -0.01(-0.50%)
Mar 10, 2014 2.944 2.944 2.896 2.925 37,665 -0.01(-0.37%)
Mar 07, 2014 2.947 2.947 2.932 2.936 16,665 -0.00(-0.00%)
Mar 06, 2014 2.958 2.962 2.936 2.936 25,766 -0.01(-0.37%)
Mar 05, 2014 2.947 2.955 2.947 2.947 6,549 -0.00(-0.13%)
Mar 04, 2014 2.885 2.966 2.885 2.951 48,147 +0.05(+1.78%)
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.