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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Apr 30, 2013 2.798 2.839 2.785 2.824 0 +0.01(+0.23%)
Apr 29, 2013 2.798 2.842 2.776 2.818 26,924 +0.03(+0.96%)
Apr 26, 2013 2.855 2.814 2.782 2.791 16,591 -0.02(-0.79%)
Apr 25, 2013 2.798 2.821 2.769 2.814 26,106 +0.03(+1.03%)
Apr 24, 2013 2.763 2.785 2.702 2.785 0 -0.01(-0.41%)
Apr 23, 2013 2.766 2.796 2.709 2.796 26,644 +0.05(+1.69%)
Apr 22, 2013 2.753 2.753 2.680 2.750 55,515 -0.01(-0.23%)
Apr 19, 2013 2.680 2.756 2.667 2.756 15,072 +0.09(+3.46%)
Apr 18, 2013 2.702 2.709 2.655 2.664 30,082 -0.06(-2.22%)
Apr 17, 2013 2.737 2.774 2.664 2.725 55,481 -0.03(-0.92%)
Apr 16, 2013 2.823 2.846 2.741 2.750 46,350 -0.04(-1.37%)
Apr 15, 2013 2.846 2.855 2.788 2.788 20,435 -0.08(-2.88%)
Apr 12, 2013 2.828 2.871 2.828 2.871 2,629 +0.00(+0.00%)
Apr 11, 2013 2.820 2.874 2.820 2.871 28,119 +0.01(+0.45%)
Apr 10, 2013 2.817 2.858 2.785 2.858 28,663 +0.01(+0.45%)
Apr 09, 2013 2.836 2.845 2.814 2.845 30,396 -0.01(-0.46%)
Apr 08, 2013 2.820 2.861 2.779 2.858 5,916 +0.04(+1.36%)
Apr 05, 2013 2.760 2.830 2.757 2.820 11,449 +0.05(+1.84%)
Apr 04, 2013 2.807 2.807 2.766 2.769 39,606 -0.03(-1.02%)
Apr 03, 2013 2.798 2.822 2.782 2.798 41,735 -0.03(-0.90%)
Apr 02, 2013 2.835 2.835 2.820 2.823 10,703 -0.03(-1.18%)
Apr 01, 2013 2.890 2.890 2.842 2.857 8,807 -0.02(-0.67%)
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%)
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.