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

Herzfeld Caribbean (NQ: CUBA )

2.471 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 28, 2013 2.801 2.876 2.801 2.876 32,623 +0.01(+0.52%)
Mar 27, 2013 2.855 2.884 2.841 2.861 13,345 +0.00(+0.00%)
Mar 26, 2013 2.893 2.893 2.855 2.861 15,780 +0.01(+0.40%)
Mar 25, 2013 2.855 2.855 2.823 2.850 8,376 -0.01(-0.18%)
Mar 22, 2013 2.871 2.876 2.842 2.855 16,689 -0.01(-0.45%)
Mar 21, 2013 2.858 2.871 2.855 2.868 30,607 -0.00(-0.10%)
Mar 20, 2013 2.852 2.893 2.852 2.871 9,083 +0.00(+0.00%)
Mar 19, 2013 2.919 2.919 2.871 2.871 21,781 -0.01(-0.22%)
Mar 18, 2013 2.865 2.877 2.855 2.877 10,694 -0.01(-0.44%)
Mar 15, 2013 2.880 2.912 2.804 2.890 48,366 -0.03(-0.87%)
Mar 14, 2013 2.855 2.985 2.842 2.915 110,169 +0.07(+2.46%)
Mar 13, 2013 2.806 2.852 2.806 2.845 14,204 +0.07(+2.40%)
Mar 12, 2013 2.782 2.782 2.772 2.779 9,961 +0.00(+0.11%)
Mar 11, 2013 2.788 2.845 2.769 2.776 42,257 -0.03(-1.00%)
Mar 08, 2013 2.788 2.803 2.773 2.803 7,048 +0.00(+0.09%)
Mar 07, 2013 2.771 2.804 2.763 2.801 17,736 +0.04(+1.50%)
Mar 06, 2013 2.826 2.839 2.709 2.760 127,707 -0.06(-2.14%)
Mar 05, 2013 2.797 2.820 2.769 2.820 9,986 +0.02(+0.80%)
Mar 04, 2013 2.785 2.804 2.702 2.798 73,349 +0.00(+0.00%)
Mar 01, 2013 2.798 2.798 2.776 2.798 43,031 +0.00(+0.00%)
Feb 28, 2013 2.779 2.798 2.728 2.798 40,795 +0.02(+0.69%)
Feb 27, 2013 2.766 2.798 2.744 2.779 85,566 +0.02(+0.55%)
Feb 26, 2013 2.760 2.814 2.760 2.763 11,467 +0.01(+0.49%)
Feb 25, 2013 2.807 2.820 2.712 2.750 57,755 -0.06(-2.04%)
Feb 22, 2013 2.737 2.807 2.737 2.807 35,791 +0.06(+2.08%)
Feb 21, 2013 2.763 2.766 2.734 2.750 80,681 -0.03(-0.92%)
Feb 20, 2013 2.804 2.804 2.744 2.776 17,258 -0.03(-1.02%)
Feb 19, 2013 2.788 2.826 2.734 2.804 36,108 -0.00(-0.11%)
Feb 15, 2013 2.845 2.845 2.769 2.807 30,758 -0.01(-0.39%)
Feb 14, 2013 2.776 2.830 2.758 2.818 21,136 +0.01(+0.28%)
Feb 13, 2013 2.826 2.826 2.804 2.810 24,882 -0.01(-0.23%)
Feb 12, 2013 2.817 2.817 2.747 2.817 46,469 -0.01(-0.26%)
Feb 11, 2013 2.817 2.833 2.747 2.824 85,893 -0.01(-0.53%)
Feb 08, 2013 2.807 2.842 2.807 2.839 10,065 +0.03(+1.25%)
Feb 07, 2013 2.779 2.814 2.766 2.804 28,795 +0.04(+1.50%)
Feb 06, 2013 2.801 2.852 2.702 2.763 240,384 -0.10(-3.44%)
Feb 04, 2013 2.868 2.868 2.738 2.861 132,639 +0.01(+0.22%)
Feb 01, 2013 2.836 2.921 2.709 2.855 166,226 +0.04(+1.47%)
Jan 31, 2013 2.766 2.814 2.722 2.814 96,436 +0.04(+1.49%)
Jan 30, 2013 2.766 2.774 2.702 2.772 50,130 +0.00(+0.11%)
Jan 29, 2013 2.791 2.791 2.747 2.769 81,801 -0.01(-0.23%)
Jan 28, 2013 2.737 2.776 2.726 2.776 133,646 +0.03(+1.28%)
Jan 25, 2013 2.709 2.741 2.700 2.741 57,390 +0.02(+0.70%)
Jan 24, 2013 2.728 2.728 2.702 2.721 19,888 +0.01(+0.35%)
Jan 23, 2013 2.655 2.820 2.655 2.712 163,848 +0.06(+2.16%)
Jan 22, 2013 2.655 2.655 2.639 2.655 58,503 -0.01(-0.36%)
Jan 18, 2013 2.671 2.671 2.635 2.664 20,948 -0.01(-0.24%)
Jan 17, 2013 2.619 2.687 2.591 2.671 102,145 +0.05(+1.82%)
Jan 16, 2013 2.623 2.623 2.623 2.623 314 -0.02(-0.84%)
Jan 15, 2013 2.629 2.671 2.575 2.645 86,730 +0.03(+1.22%)
Jan 14, 2013 2.597 2.639 2.556 2.613 90,020 +0.04(+1.45%)
Jan 11, 2013 2.578 2.578 2.550 2.576 28,150 -0.01(-0.22%)
Jan 10, 2013 2.575 2.582 2.563 2.582 63,875 +0.03(+1.15%)
Jan 09, 2013 2.534 2.553 2.534 2.552 27,402 +0.03(+1.10%)
Jan 08, 2013 2.547 2.547 2.502 2.524 39,977 -0.01(-0.25%)
Jan 07, 2013 2.588 2.588 2.512 2.531 71,273 -0.04(-1.65%)
Jan 04, 2013 2.547 2.578 2.512 2.573 58,041 +0.04(+1.56%)
Jan 03, 2013 2.528 2.559 2.527 2.534 43,148 +0.01(+0.25%)
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.