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 29, 2015 4.339 4.551 4.150 4.532 1,097,221 +0.27(+6.43%)
May 28, 2015 4.242 4.327 4.158 4.258 384,795 +0.07(+1.56%)
May 27, 2015 4.150 4.231 4.093 4.192 147,543 +0.08(+1.87%)
May 26, 2015 4.077 4.123 4.069 4.115 169,756 +0.05(+1.33%)
May 22, 2015 4.092 4.061 4.061 4.061 296,363 -0.02(-0.47%)
May 21, 2015 4.015 4.092 3.981 4.080 114,917 +0.07(+1.73%)
May 20, 2015 3.992 4.030 3.938 4.011 167,633 +0.04(+0.96%)
May 19, 2015 3.972 3.992 3.972 3.973 68,581 +0.02(+0.55%)
May 18, 2015 3.884 3.969 3.884 3.951 122,115 +0.05(+1.34%)
May 15, 2015 3.888 3.953 3.863 3.899 45,325 +0.01(+0.30%)
May 14, 2015 4.011 4.011 3.880 3.888 144,323 -0.08(-1.95%)
May 13, 2015 4.042 4.042 3.911 3.965 112,179 -0.04(-0.96%)
May 12, 2015 3.992 4.026 3.976 4.003 51,888 +0.01(+0.29%)
May 11, 2015 3.942 4.011 3.942 3.992 71,435 +0.03(+0.88%)
May 08, 2015 4.011 4.042 3.942 3.957 209,033 -0.01(-0.19%)
May 07, 2015 3.915 4.050 3.895 3.965 166,544 +0.08(+1.98%)
May 06, 2015 3.972 3.972 3.857 3.888 184,471 +0.00(+0.10%)
May 05, 2015 3.814 3.980 3.799 3.884 257,034 +0.08(+2.23%)
May 04, 2015 3.845 3.845 3.787 3.799 84,620 -0.00(-0.10%)
May 01, 2015 3.849 3.849 3.799 3.803 49,414 +0.00(+0.00%)
Apr 30, 2015 3.803 3.840 3.764 3.803 57,960 +0.00(+0.00%)
Apr 29, 2015 3.783 3.830 3.760 3.803 71,889 +0.02(+0.51%)
Apr 28, 2015 3.845 3.877 3.772 3.783 150,082 -0.01(-0.20%)
Apr 27, 2015 3.961 3.996 3.783 3.791 241,527 -0.16(-4.10%)
Apr 24, 2015 4.050 4.050 3.953 3.953 142,314 -0.09(-2.19%)
Apr 23, 2015 4.050 4.050 4.011 4.042 92,899 -0.00(-0.10%)
Apr 22, 2015 3.999 4.050 3.999 4.046 132,059 +0.05(+1.16%)
Apr 21, 2015 4.023 4.050 3.949 3.999 163,746 +0.03(+0.88%)
Apr 20, 2015 3.961 4.035 3.915 3.965 409,292 +0.01(+0.15%)
Apr 17, 2015 4.069 4.080 3.888 3.959 366,813 -0.12(-2.89%)
Apr 16, 2015 4.115 4.200 3.988 4.077 331,872 -0.09(-2.13%)
Apr 15, 2015 4.242 4.242 4.059 4.165 480,233 -0.04(-0.92%)
Apr 14, 2015 4.146 4.397 3.980 4.204 1,525,363 +0.10(+2.35%)
Apr 13, 2015 4.393 4.398 4.034 4.107 1,293,067 +0.15(+3.80%)
Apr 10, 2015 4.119 4.119 3.888 3.957 592,820 +0.12(+3.22%)
Apr 09, 2015 3.857 4.030 3.799 3.834 544,191 -0.01(-0.20%)
Apr 08, 2015 3.722 3.841 3.673 3.841 275,423 +0.16(+4.40%)
Apr 07, 2015 3.718 3.760 3.645 3.679 239,883 -0.01(-0.30%)
Apr 06, 2015 3.606 3.745 3.598 3.690 238,470 +0.09(+2.56%)
Apr 02, 2015 3.645 3.598 3.598 3.598 138,458 -0.01(-0.32%)
Apr 01, 2015 3.614 3.683 3.564 3.610 270,950 +0.04(+1.03%)
Mar 31, 2015 3.490 3.645 3.490 3.573 106,828 +0.06(+1.81%)
Mar 30, 2015 3.614 3.621 3.490 3.510 170,576 -0.05(-1.52%)
Mar 27, 2015 3.575 3.621 3.556 3.564 83,461 -0.00(-0.11%)
Mar 26, 2015 3.591 3.621 3.522 3.567 174,530 -0.05(-1.49%)
Mar 25, 2015 3.629 3.683 3.591 3.621 120,972 +0.03(+0.86%)
Mar 24, 2015 3.560 3.625 3.537 3.591 106,683 +0.04(+1.20%)
Mar 23, 2015 3.598 3.614 3.537 3.548 107,105 +0.00(+0.00%)
Mar 20, 2015 3.575 3.610 3.537 3.548 130,402 -0.02(-0.54%)
Mar 19, 2015 3.675 3.692 3.567 3.567 130,332 -0.13(-3.55%)
Mar 18, 2015 3.710 3.760 3.629 3.699 131,457 -0.06(-1.54%)
Mar 17, 2015 3.837 3.837 3.683 3.756 139,435 -0.05(-1.42%)
Mar 16, 2015 3.718 3.849 3.629 3.810 300,895 +0.19(+5.33%)
Mar 13, 2015 3.699 3.699 3.614 3.618 91,654 -0.03(-0.95%)
Mar 12, 2015 3.679 3.679 3.587 3.652 145,192 +0.05(+1.28%)
Mar 11, 2015 3.471 3.687 3.434 3.606 179,542 +0.14(+4.12%)
Mar 10, 2015 3.706 3.722 3.394 3.463 639,128 -0.25(-6.75%)
Mar 09, 2015 3.679 3.776 3.675 3.714 112,643 -0.00(-0.10%)
Mar 06, 2015 3.938 3.938 3.672 3.718 242,735 -0.08(-2.13%)
Mar 05, 2015 3.745 3.972 3.745 3.799 393,297 +0.08(+2.07%)
Mar 04, 2015 4.281 4.254 3.710 3.722 1,260,923 -0.53(-12.51%)
Mar 03, 2015 4.239 4.254 4.077 4.254 476,730 +0.08(+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.