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 (%)
May 30, 2014 2.992 3.021 2.992 3.021 11,685 +0.01(+0.48%)
May 29, 2014 2.980 3.014 2.974 3.007 14,819 +0.02(+0.65%)
May 28, 2014 2.990 3.021 2.967 2.987 20,927 +0.00(+0.08%)
May 27, 2014 2.981 3.040 2.981 2.985 1,852 -0.04(-1.43%)
May 23, 2014 3.029 3.028 3.028 3.028 274 +0.08(+2.66%)
May 22, 2014 2.952 2.952 2.950 2.950 2,057 +0.01(+0.17%)
May 21, 2014 2.934 2.945 2.934 2.945 658 +0.03(+1.00%)
May 20, 2014 2.948 2.948 2.916 2.916 5,668 -0.00(-0.00%)
May 16, 2014 2.916 2.916 2.916 2.916 246 -0.00(-0.12%)
May 15, 2014 2.934 2.946 2.916 2.919 10,146 -0.03(-0.99%)
May 14, 2014 2.967 2.967 2.948 2.948 11,535 -0.02(-0.74%)
May 13, 2014 2.970 3.025 2.970 2.970 22,496 -0.00(-0.12%)
May 12, 2014 2.963 2.974 2.959 2.974 15,392 +0.03(+0.99%)
May 09, 2014 2.966 2.967 2.945 2.945 4,702 +0.02(+0.62%)
May 08, 2014 2.952 2.952 2.927 2.927 6,275 -0.02(-0.74%)
May 07, 2014 2.934 2.948 2.934 2.948 1,278 -0.02(-0.60%)
May 06, 2014 2.966 2.966 2.966 2.966 274 +0.03(+0.98%)
May 05, 2014 2.938 2.938 2.938 2.938 1,684 -0.01(-0.49%)
May 02, 2014 2.952 2.952 2.952 2.952 3,073 -0.01(-0.25%)
May 01, 2014 2.934 2.966 2.934 2.959 4,664 +0.04(+1.25%)
Apr 30, 2014 2.928 2.928 2.923 2.923 3,794 -0.03(-0.99%)
Apr 29, 2014 2.974 2.974 2.919 2.952 10,390 +0.01(+0.37%)
Apr 28, 2014 2.963 2.963 2.930 2.941 1,887 +0.01(+0.37%)
Apr 25, 2014 2.905 2.938 2.897 2.930 9,112 -0.01(-0.25%)
Apr 24, 2014 2.967 2.967 2.934 2.938 25,270 -0.02(-0.74%)
Apr 23, 2014 2.938 2.970 2.938 2.959 5,981 +0.01(+0.23%)
Apr 22, 2014 2.934 2.956 2.934 2.952 36,237 +0.01(+0.51%)
Apr 21, 2014 2.938 2.938 2.934 2.938 2,688 +0.01(+0.25%)
Apr 17, 2014 2.930 2.930 2.930 2.930 11,249 +0.00(+0.12%)
Apr 16, 2014 2.912 2.927 2.912 2.927 11,002 +0.02(+0.64%)
Apr 15, 2014 2.916 2.916 2.897 2.908 14,698 +0.00(+0.09%)
Apr 14, 2014 2.905 2.916 2.905 2.905 31,337 -0.01(-0.22%)
Apr 11, 2014 2.916 2.916 2.905 2.912 22,790 -0.00(-0.13%)
Apr 10, 2014 2.953 2.953 2.916 2.916 20,145 -0.06(-2.06%)
Apr 09, 2014 2.927 2.981 2.927 2.977 13,013 +0.04(+1.34%)
Apr 08, 2014 2.952 2.952 2.938 2.938 4,494 -0.01(-0.50%)
Apr 07, 2014 2.996 2.996 2.938 2.952 47,012 -0.05(-1.70%)
Apr 04, 2014 3.003 3.050 3.003 3.003 20,787 +0.00(+0.02%)
Apr 03, 2014 2.989 3.002 2.989 3.002 14,009 +0.01(+0.34%)
Apr 02, 2014 2.989 3.007 2.989 2.992 12,322 +0.01(+0.44%)
Apr 01, 2014 2.981 2.996 2.963 2.979 37,892 +0.00(+0.05%)
Mar 31, 2014 2.981 2.981 2.978 2.978 24,370 +0.00(+0.12%)
Mar 28, 2014 2.948 2.985 2.946 2.974 52,662 +0.03(+0.98%)
Mar 27, 2014 2.945 2.995 2.928 2.945 253,630 -0.03(-0.97%)
Mar 26, 2014 2.934 3.080 2.908 2.974 681,431 +0.04(+1.37%)
Mar 25, 2014 2.919 2.934 2.919 2.934 2,743 +0.00(+0.00%)
Mar 24, 2014 2.934 2.934 2.929 2.934 11,439 -0.02(-0.62%)
Mar 21, 2014 2.941 2.959 2.921 2.952 17,011 +0.02(+0.63%)
Mar 20, 2014 2.916 2.933 2.916 2.933 2,488 -0.00(-0.01%)
Mar 19, 2014 2.916 2.934 2.916 2.934 20,153 +0.02(+0.75%)
Mar 18, 2014 2.897 2.912 2.897 2.912 8,936 +0.03(+0.89%)
Mar 17, 2014 2.879 2.890 2.879 2.886 18,405 +0.02(+0.64%)
Mar 14, 2014 2.897 2.897 2.857 2.868 10,670 +0.01(+0.37%)
Mar 13, 2014 2.857 2.875 2.857 2.858 26,348 -0.01(-0.49%)
Mar 12, 2014 2.843 2.878 2.843 2.872 67,336 -0.01(-0.25%)
Mar 11, 2014 2.885 2.901 2.879 2.879 9,899 -0.01(-0.50%)
Mar 10, 2014 2.912 2.912 2.865 2.894 38,076 -0.01(-0.38%)
Mar 07, 2014 2.916 2.916 2.901 2.905 16,847 -0.00(-0.00%)
Mar 06, 2014 2.927 2.930 2.905 2.905 26,047 -0.01(-0.38%)
Mar 05, 2014 2.916 2.923 2.916 2.916 6,620 -0.00(-0.12%)
Mar 04, 2014 2.854 2.934 2.854 2.919 48,672 +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.