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 (%)
Jun 28, 2013 2.642 2.709 2.636 2.706 21,133 -0.01(-0.47%)
Jun 27, 2013 2.693 2.721 2.693 2.718 0 +0.02(+0.83%)
Jun 26, 2013 2.655 2.696 2.645 2.696 0 +0.05(+1.87%)
Jun 25, 2013 2.646 2.646 2.646 2.646 0 +0.03(+1.02%)
Jun 24, 2013 2.645 2.649 2.559 2.620 0 -0.06(-2.37%)
Jun 21, 2013 2.623 2.707 2.617 2.683 21,750 -0.02(-0.82%)
Jun 20, 2013 2.747 2.747 2.674 2.706 0 -0.04(-1.62%)
Jun 19, 2013 2.738 2.753 2.734 2.750 0 -0.00(-0.11%)
Jun 18, 2013 2.731 2.756 2.731 2.753 0 +0.03(+1.07%)
Jun 17, 2013 2.737 2.779 2.709 2.724 0 +0.01(+0.33%)
Jun 14, 2013 2.699 2.760 2.699 2.715 0 +0.00(+0.00%)
Jun 13, 2013 2.680 2.769 2.655 2.715 138,443 -0.06(-2.18%)
Jun 11, 2013 2.776 2.776 2.776 2.776 0 +0.04(+1.39%)
Jun 10, 2013 2.760 2.784 2.717 2.737 0 +0.00(+0.00%)
Jun 07, 2013 2.721 2.750 2.721 2.737 0 +0.02(+0.70%)
Jun 06, 2013 2.706 2.731 2.671 2.718 0 -0.01(-0.46%)
Jun 05, 2013 2.769 2.769 2.731 2.731 0 -0.06(-2.10%)
Jun 04, 2013 2.785 2.798 2.766 2.790 0 -0.01(-0.32%)
Jun 03, 2013 2.817 2.817 2.772 2.798 23,712 -0.03(-0.92%)
May 31, 2013 2.820 2.836 2.798 2.824 31,305 -0.03(-0.96%)
May 30, 2013 2.852 2.861 2.834 2.852 0 +0.02(+0.79%)
May 29, 2013 2.817 2.830 2.817 2.830 13,531 +0.01(+0.34%)
May 28, 2013 2.830 2.858 2.804 2.820 75,837 -0.02(-0.56%)
May 24, 2013 2.820 2.855 2.814 2.836 0 -0.03(-1.22%)
May 23, 2013 2.845 2.877 2.820 2.871 0 -0.02(-0.55%)
May 22, 2013 2.934 2.938 2.887 2.887 0 -0.05(-1.63%)
May 21, 2013 2.909 2.934 2.893 2.934 0 +0.03(+1.21%)
May 20, 2013 2.884 2.906 2.884 2.900 0 +0.01(+0.22%)
May 17, 2013 2.871 2.893 2.871 2.893 0 +0.04(+1.34%)
May 16, 2013 2.889 2.889 2.855 2.855 7,215 -0.03(-1.04%)
May 15, 2013 2.877 2.890 2.874 2.885 0 +0.03(+0.94%)
May 13, 2013 2.830 2.867 2.826 2.858 0 +0.00(+0.11%)
May 10, 2013 2.839 2.884 2.833 2.855 0 +0.00(+0.00%)
May 09, 2013 2.846 2.868 2.830 2.855 0 -0.02(-0.66%)
May 08, 2013 2.861 2.893 2.836 2.874 0 +0.02(+0.67%)
May 07, 2013 2.812 2.858 2.812 2.855 0 +0.04(+1.35%)
May 06, 2013 2.855 2.858 2.814 2.817 0 -0.04(-1.56%)
May 03, 2013 2.817 2.861 2.817 2.861 0 +0.04(+1.35%)
May 02, 2013 2.814 2.823 2.814 2.823 0 +0.01(+0.45%)
May 01, 2013 2.801 2.810 2.775 2.810 0 -0.01(-0.50%)
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%)
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.