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

Herzfeld Caribbean (NQ: CUBA )

2.471 -0.009 (-0.36%)
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 30, 2014 2.967 2.977 2.966 2.966 4,468 +0.00(+0.00%)
Jun 27, 2014 2.933 2.966 2.933 2.966 44,319 +0.02(+0.74%)
Jun 26, 2014 2.948 2.955 2.933 2.944 21,535 -0.01(-0.49%)
Jun 25, 2014 2.933 2.959 2.933 2.959 17,592 +0.01(+0.37%)
Jun 24, 2014 2.948 2.972 2.948 2.948 47,177 -0.02(-0.61%)
Jun 23, 2014 2.966 2.977 2.944 2.966 34,954 +0.01(+0.49%)
Jun 20, 2014 2.923 2.966 2.923 2.951 20,046 +0.00(+0.00%)
Jun 19, 2014 2.929 2.955 2.920 2.951 74,252 +0.01(+0.25%)
Jun 18, 2014 2.955 2.955 2.927 2.944 48,333 +0.00(+0.00%)
Jun 17, 2014 2.933 2.948 2.932 2.944 8,675 +0.01(+0.37%)
Jun 16, 2014 2.929 2.933 2.929 2.933 33,566 +0.01(+0.25%)
Jun 13, 2014 2.959 2.959 2.926 2.926 9,796 -0.01(-0.31%)
Jun 12, 2014 2.933 2.951 2.915 2.935 68,045 -0.04(-1.41%)
Jun 11, 2014 2.955 2.977 2.911 2.977 118,989 +0.01(+0.49%)
Jun 10, 2014 2.955 2.988 2.948 2.962 58,119 -0.01(-0.31%)
Jun 06, 2014 2.966 2.991 2.966 2.971 68,655 +0.01(+0.18%)
Jun 05, 2014 2.973 2.973 2.955 2.966 49,575 -0.01(-0.24%)
Jun 04, 2014 2.980 2.991 2.969 2.973 32,274 -0.02(-0.73%)
Jun 03, 2014 3.013 3.017 2.973 2.995 47,644 +0.01(+0.24%)
Jun 02, 2014 2.988 3.009 2.984 2.988 17,735 -0.03(-0.96%)
May 30, 2014 2.988 3.017 2.988 3.017 11,703 +0.01(+0.48%)
May 29, 2014 2.976 3.010 2.969 3.002 14,841 +0.02(+0.65%)
May 28, 2014 2.986 3.017 2.962 2.983 20,958 +0.00(+0.08%)
May 27, 2014 2.977 3.035 2.977 2.980 1,854 -0.04(-1.43%)
May 23, 2014 3.024 3.024 3.024 3.024 274 +0.08(+2.66%)
May 22, 2014 2.948 2.948 2.945 2.945 2,060 +0.01(+0.17%)
May 21, 2014 2.929 2.940 2.929 2.940 659 +0.03(+1.00%)
May 20, 2014 2.944 2.944 2.911 2.911 5,677 -0.00(-0.00%)
May 16, 2014 2.911 2.911 2.911 2.911 247 -0.00(-0.12%)
May 15, 2014 2.929 2.942 2.911 2.915 10,161 -0.03(-0.99%)
May 14, 2014 2.962 2.962 2.944 2.944 11,552 -0.02(-0.74%)
May 13, 2014 2.966 3.020 2.966 2.966 22,530 -0.00(-0.12%)
May 12, 2014 2.959 2.969 2.955 2.969 15,416 +0.03(+0.99%)
May 09, 2014 2.962 2.962 2.940 2.940 4,710 +0.02(+0.62%)
May 08, 2014 2.947 2.947 2.922 2.922 6,284 -0.02(-0.74%)
May 07, 2014 2.929 2.944 2.929 2.944 1,280 -0.02(-0.60%)
May 06, 2014 2.962 2.962 2.962 2.962 274 +0.03(+0.98%)
May 05, 2014 2.933 2.933 2.933 2.933 1,687 -0.01(-0.49%)
May 02, 2014 2.948 2.948 2.948 2.948 3,077 -0.01(-0.25%)
May 01, 2014 2.929 2.962 2.929 2.955 4,671 +0.04(+1.25%)
Apr 30, 2014 2.923 2.923 2.919 2.919 3,800 -0.03(-0.99%)
Apr 29, 2014 2.969 2.969 2.915 2.948 10,406 +0.01(+0.37%)
Apr 28, 2014 2.959 2.959 2.926 2.937 1,890 +0.01(+0.37%)
Apr 25, 2014 2.900 2.933 2.893 2.926 9,125 -0.01(-0.25%)
Apr 24, 2014 2.962 2.962 2.929 2.933 25,308 -0.02(-0.74%)
Apr 23, 2014 2.933 2.965 2.933 2.955 5,990 +0.01(+0.23%)
Apr 22, 2014 2.929 2.951 2.929 2.948 36,292 +0.01(+0.51%)
Apr 21, 2014 2.933 2.933 2.929 2.933 2,693 +0.01(+0.25%)
Apr 17, 2014 2.926 2.926 2.926 2.926 11,266 +0.00(+0.12%)
Apr 16, 2014 2.908 2.922 2.908 2.922 11,019 +0.02(+0.64%)
Apr 15, 2014 2.911 2.911 2.893 2.904 14,720 +0.00(+0.09%)
Apr 14, 2014 2.900 2.911 2.900 2.901 31,384 -0.01(-0.22%)
Apr 11, 2014 2.911 2.911 2.900 2.908 22,824 -0.00(-0.13%)
Apr 10, 2014 2.949 2.949 2.911 2.911 20,175 -0.06(-2.06%)
Apr 09, 2014 2.922 2.977 2.922 2.973 13,033 +0.04(+1.35%)
Apr 08, 2014 2.948 2.948 2.933 2.933 4,501 -0.01(-0.50%)
Apr 07, 2014 2.991 2.991 2.933 2.948 47,083 -0.05(-1.70%)
Apr 04, 2014 2.999 3.046 2.999 2.999 20,818 +0.00(+0.02%)
Apr 03, 2014 2.984 2.998 2.984 2.998 14,031 +0.01(+0.34%)
Apr 02, 2014 2.984 3.002 2.984 2.988 12,341 +0.01(+0.44%)
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.