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

Herzfeld Caribbean (NQ: CUBA )

2.455 UNCHANGED
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, 2015 3.808 3.845 3.770 3.808 57,873 +0.00(+0.00%)
Apr 29, 2015 3.789 3.836 3.766 3.808 71,781 +0.02(+0.51%)
Apr 28, 2015 3.851 3.883 3.778 3.789 149,856 -0.01(-0.20%)
Apr 27, 2015 3.967 4.002 3.789 3.797 241,163 -0.16(-4.10%)
Apr 24, 2015 4.056 4.056 3.959 3.959 142,099 -0.09(-2.19%)
Apr 23, 2015 4.056 4.056 4.017 4.048 92,759 -0.00(-0.10%)
Apr 22, 2015 4.005 4.056 4.005 4.052 131,860 +0.05(+1.16%)
Apr 21, 2015 4.029 4.056 3.955 4.005 163,499 +0.03(+0.88%)
Apr 20, 2015 3.967 4.041 3.921 3.971 408,676 +0.01(+0.15%)
Apr 17, 2015 4.075 4.087 3.893 3.965 366,261 -0.12(-2.89%)
Apr 16, 2015 4.121 4.206 3.994 4.083 331,372 -0.09(-2.13%)
Apr 15, 2015 4.249 4.249 4.065 4.172 479,509 -0.04(-0.92%)
Apr 14, 2015 4.152 4.403 3.986 4.210 1,523,066 +0.10(+2.35%)
Apr 13, 2015 4.399 4.404 4.040 4.114 1,291,120 +0.15(+3.80%)
Apr 10, 2015 4.125 4.125 3.893 3.963 591,927 +0.12(+3.22%)
Apr 09, 2015 3.863 4.036 3.805 3.839 543,371 -0.01(-0.20%)
Apr 08, 2015 3.727 3.847 3.679 3.847 275,008 +0.16(+4.40%)
Apr 07, 2015 3.724 3.766 3.651 3.685 239,521 -0.01(-0.30%)
Apr 06, 2015 3.611 3.751 3.604 3.696 238,110 +0.09(+2.56%)
Apr 02, 2015 3.650 3.604 3.604 3.604 138,249 -0.01(-0.32%)
Apr 01, 2015 3.619 3.689 3.569 3.615 270,542 +0.04(+1.03%)
Mar 31, 2015 3.496 3.650 3.496 3.578 106,667 +0.06(+1.81%)
Mar 30, 2015 3.619 3.627 3.496 3.515 170,319 -0.05(-1.51%)
Mar 27, 2015 3.581 3.627 3.561 3.569 83,335 -0.00(-0.11%)
Mar 26, 2015 3.596 3.627 3.527 3.573 174,267 -0.05(-1.49%)
Mar 25, 2015 3.635 3.689 3.596 3.627 120,790 +0.03(+0.86%)
Mar 24, 2015 3.565 3.631 3.542 3.596 106,522 +0.04(+1.20%)
Mar 23, 2015 3.604 3.619 3.542 3.554 106,944 +0.00(+0.00%)
Mar 20, 2015 3.581 3.615 3.542 3.554 130,206 -0.02(-0.54%)
Mar 19, 2015 3.681 3.697 3.573 3.573 130,136 -0.13(-3.55%)
Mar 18, 2015 3.716 3.766 3.635 3.704 131,259 -0.06(-1.54%)
Mar 17, 2015 3.843 3.843 3.689 3.762 139,225 -0.05(-1.42%)
Mar 16, 2015 3.724 3.855 3.635 3.816 300,442 +0.19(+5.33%)
Mar 13, 2015 3.704 3.704 3.619 3.623 91,516 -0.03(-0.95%)
Mar 12, 2015 3.685 3.685 3.592 3.658 144,973 +0.05(+1.28%)
Mar 11, 2015 3.476 3.693 3.439 3.611 179,271 +0.14(+4.12%)
Mar 10, 2015 3.712 3.727 3.399 3.469 638,165 -0.25(-6.75%)
Mar 09, 2015 3.685 3.781 3.681 3.720 112,474 -0.00(-0.10%)
Mar 06, 2015 3.944 3.944 3.677 3.724 242,369 -0.08(-2.13%)
Mar 05, 2015 3.751 3.978 3.751 3.805 392,704 +0.08(+2.07%)
Mar 04, 2015 4.287 4.260 3.716 3.727 1,259,024 -0.53(-12.51%)
Mar 03, 2015 4.245 4.260 4.083 4.260 476,012 +0.08(+2.03%)
Mar 02, 2015 4.013 4.241 3.998 4.176 1,722,591 +0.26(+6.51%)
Feb 27, 2015 3.758 4.017 3.708 3.921 1,704,140 +0.28(+7.75%)
Feb 26, 2015 3.662 3.662 3.519 3.639 251,570 +0.08(+2.28%)
Feb 25, 2015 3.592 3.646 3.542 3.557 200,578 -0.05(-1.50%)
Feb 24, 2015 3.615 3.658 3.573 3.611 197,870 -0.02(-0.43%)
Feb 23, 2015 3.476 3.677 3.457 3.627 883,994 +0.17(+5.03%)
Feb 20, 2015 3.399 3.503 3.384 3.453 525,160 +0.08(+2.47%)
Feb 19, 2015 3.333 3.391 3.315 3.370 167,631 +0.04(+1.33%)
Feb 18, 2015 3.341 3.360 3.303 3.326 123,482 +0.00(+0.00%)
Feb 17, 2015 3.384 3.403 3.303 3.326 307,989 -0.03(-0.81%)
Feb 13, 2015 3.449 3.353 3.353 3.353 502,256 -0.05(-1.47%)
Feb 12, 2015 3.322 3.496 3.310 3.403 676,702 +0.09(+2.80%)
Feb 11, 2015 3.395 3.395 3.299 3.310 105,023 -0.06(-1.83%)
Feb 10, 2015 3.299 3.380 3.299 3.372 169,687 +0.05(+1.51%)
Feb 09, 2015 3.368 3.418 3.283 3.322 550,832 -0.00(-0.12%)
Feb 06, 2015 3.399 3.399 3.303 3.326 249,675 -0.03(-0.81%)
Feb 05, 2015 3.442 3.442 3.330 3.353 311,960 -0.02(-0.46%)
Feb 04, 2015 3.387 3.511 3.364 3.368 532,156 -0.07(-2.02%)
Feb 03, 2015 3.426 3.481 3.384 3.438 272,455 -0.02(-0.67%)
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.