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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 11:35 AM 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 29, 2015 4.399 4.614 4.208 4.595 1,082,123 +0.28(+6.43%)
May 28, 2015 4.302 4.388 4.216 4.317 379,500 +0.07(+1.56%)
May 27, 2015 4.208 4.290 4.150 4.251 145,513 +0.08(+1.87%)
May 26, 2015 4.133 4.180 4.126 4.173 167,420 +0.05(+1.33%)
May 22, 2015 4.149 4.118 4.118 4.118 292,285 -0.02(-0.47%)
May 21, 2015 4.071 4.149 4.036 4.137 113,336 +0.07(+1.73%)
May 20, 2015 4.047 4.087 3.993 4.067 165,326 +0.04(+0.96%)
May 19, 2015 4.028 4.047 4.028 4.029 67,637 +0.02(+0.55%)
May 18, 2015 3.938 4.024 3.938 4.006 120,435 +0.05(+1.34%)
May 15, 2015 3.942 4.008 3.917 3.954 44,702 +0.01(+0.30%)
May 14, 2015 4.067 4.067 3.934 3.942 142,337 -0.08(-1.95%)
May 13, 2015 4.098 4.098 3.965 4.020 110,636 -0.04(-0.96%)
May 12, 2015 4.047 4.083 4.032 4.059 51,174 +0.01(+0.29%)
May 11, 2015 3.997 4.067 3.997 4.047 70,452 +0.04(+0.88%)
May 08, 2015 4.067 4.098 3.997 4.012 206,157 -0.01(-0.19%)
May 07, 2015 3.969 4.106 3.950 4.020 164,252 +0.08(+1.98%)
May 06, 2015 4.028 4.028 3.911 3.942 181,932 +0.00(+0.10%)
May 05, 2015 3.868 4.036 3.852 3.938 253,498 +0.09(+2.23%)
May 04, 2015 3.899 3.899 3.840 3.852 83,456 -0.00(-0.10%)
May 01, 2015 3.903 3.903 3.852 3.856 48,734 +0.00(+0.00%)
Apr 30, 2015 3.856 3.893 3.817 3.856 57,163 +0.00(+0.00%)
Apr 29, 2015 3.836 3.883 3.813 3.856 70,900 +0.02(+0.51%)
Apr 28, 2015 3.899 3.931 3.825 3.836 148,017 -0.01(-0.20%)
Apr 27, 2015 4.016 4.052 3.836 3.844 238,203 -0.16(-4.10%)
Apr 24, 2015 4.106 4.106 4.008 4.008 140,355 -0.09(-2.19%)
Apr 23, 2015 4.106 4.106 4.067 4.098 91,621 -0.00(-0.10%)
Apr 22, 2015 4.055 4.106 4.055 4.102 130,242 +0.05(+1.16%)
Apr 21, 2015 4.079 4.106 4.004 4.055 161,493 +0.04(+0.88%)
Apr 20, 2015 4.016 4.092 3.969 4.020 403,660 +0.01(+0.15%)
Apr 17, 2015 4.126 4.137 3.942 4.014 361,766 -0.12(-2.89%)
Apr 16, 2015 4.173 4.259 4.044 4.133 327,305 -0.09(-2.13%)
Apr 15, 2015 4.302 4.302 4.115 4.223 473,624 -0.04(-0.92%)
Apr 14, 2015 4.204 4.458 4.036 4.263 1,504,374 +0.10(+2.35%)
Apr 13, 2015 4.454 4.459 4.090 4.165 1,275,274 +0.15(+3.80%)
Apr 10, 2015 4.176 4.176 3.942 4.012 584,662 +0.13(+3.22%)
Apr 09, 2015 3.911 4.087 3.852 3.887 536,702 -0.01(-0.20%)
Apr 08, 2015 3.774 3.895 3.725 3.895 271,633 +0.16(+4.40%)
Apr 07, 2015 3.770 3.813 3.696 3.731 236,582 -0.01(-0.30%)
Apr 06, 2015 3.656 3.797 3.649 3.742 235,188 +0.09(+2.56%)
Apr 02, 2015 3.695 3.649 3.649 3.649 136,553 -0.01(-0.32%)
Apr 01, 2015 3.664 3.735 3.613 3.660 267,222 +0.04(+1.03%)
Mar 31, 2015 3.539 3.695 3.539 3.623 105,358 +0.06(+1.81%)
Mar 30, 2015 3.664 3.672 3.539 3.559 168,228 -0.05(-1.52%)
Mar 27, 2015 3.625 3.672 3.606 3.613 82,312 -0.00(-0.11%)
Mar 26, 2015 3.641 3.672 3.571 3.617 172,128 -0.05(-1.49%)
Mar 25, 2015 3.680 3.735 3.641 3.672 119,307 +0.03(+0.86%)
Mar 24, 2015 3.609 3.676 3.586 3.641 105,215 +0.04(+1.20%)
Mar 23, 2015 3.649 3.664 3.586 3.598 105,631 +0.00(+0.00%)
Mar 20, 2015 3.625 3.660 3.586 3.598 128,608 -0.02(-0.54%)
Mar 19, 2015 3.727 3.743 3.617 3.617 128,539 -0.13(-3.55%)
Mar 18, 2015 3.762 3.813 3.680 3.750 129,648 -0.06(-1.54%)
Mar 17, 2015 3.891 3.891 3.735 3.809 137,517 -0.05(-1.42%)
Mar 16, 2015 3.770 3.903 3.680 3.864 296,755 +0.20(+5.33%)
Mar 13, 2015 3.750 3.750 3.664 3.668 90,393 -0.04(-0.95%)
Mar 12, 2015 3.731 3.731 3.637 3.703 143,194 +0.05(+1.28%)
Mar 11, 2015 3.520 3.738 3.482 3.656 177,071 +0.14(+4.12%)
Mar 10, 2015 3.758 3.774 3.441 3.512 630,333 -0.25(-6.75%)
Mar 09, 2015 3.731 3.828 3.727 3.766 111,093 -0.00(-0.10%)
Mar 06, 2015 3.993 3.993 3.723 3.770 239,395 -0.08(-2.13%)
Mar 05, 2015 3.797 4.028 3.797 3.852 387,885 +0.08(+2.07%)
Mar 04, 2015 4.341 4.313 3.762 3.774 1,243,572 -0.54(-12.51%)
Mar 03, 2015 4.298 4.313 4.133 4.313 470,170 +0.09(+2.03%)
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.