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

Herzfeld Caribbean (NQ: CUBA )

2.350 -0.170 (-6.75%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 3, 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 (%)
Oct 31, 2014 2.582 2.582 2.548 2.577 51,519 +0.06(+2.53%)
Oct 30, 2014 2.486 2.527 2.479 2.514 102,193 +0.01(+0.27%)
Oct 29, 2014 2.517 2.551 2.507 2.507 16,865 -0.01(-0.55%)
Oct 28, 2014 2.493 2.520 2.483 2.520 37,985 +0.03(+1.11%)
Oct 27, 2014 2.472 2.500 2.500 2.493 30,884 -0.01(-0.28%)
Oct 24, 2014 2.465 2.500 2.458 2.500 61,957 +0.03(+1.40%)
Oct 23, 2014 2.431 2.493 2.431 2.465 137,041 +0.04(+1.56%)
Oct 22, 2014 2.407 2.434 2.407 2.427 157,270 +0.04(+1.73%)
Oct 21, 2014 2.365 2.390 2.352 2.386 76,217 +0.04(+1.91%)
Oct 20, 2014 2.341 2.372 2.324 2.341 197,863 +0.00(+0.15%)
Oct 17, 2014 2.324 2.324 2.290 2.338 92,902 +0.05(+2.11%)
Oct 16, 2014 2.204 2.348 2.204 2.290 75,735 +0.07(+3.10%)
Oct 15, 2014 2.272 2.303 2.197 2.221 125,366 -0.10(-4.44%)
Oct 14, 2014 2.379 2.379 2.310 2.324 60,644 -0.02(-0.74%)
Oct 13, 2014 2.400 2.403 2.341 2.341 34,633 -0.06(-2.58%)
Oct 10, 2014 2.448 2.448 2.390 2.403 24,323 -0.02(-0.85%)
Oct 09, 2014 2.472 2.489 2.415 2.424 63,391 -0.07(-2.63%)
Oct 08, 2014 2.445 2.493 2.420 2.489 134,094 +0.04(+1.49%)
Oct 07, 2014 2.514 2.514 2.400 2.453 141,055 -0.22(-8.19%)
Oct 06, 2014 2.751 2.751 2.672 2.672 41,447 -0.05(-1.77%)
Oct 03, 2014 2.706 2.720 2.686 2.720 34,520 +0.03(+1.24%)
Oct 02, 2014 2.727 2.735 2.627 2.687 71,492 -0.03(-1.23%)
Oct 01, 2014 2.730 2.730 2.696 2.720 55,663 -0.03(-1.25%)
Sep 30, 2014 2.755 2.755 2.737 2.755 27,166 +0.01(+0.25%)
Sep 29, 2014 2.734 2.759 2.734 2.748 14,376 +0.00(+0.00%)
Sep 26, 2014 2.717 2.755 2.717 2.748 11,820 +0.02(+0.76%)
Sep 25, 2014 2.789 2.796 2.679 2.727 76,298 -0.03(-1.25%)
Sep 24, 2014 2.772 2.772 2.761 2.761 5,526 +0.00(+0.00%)
Sep 23, 2014 2.772 2.772 2.758 2.761 10,533 -0.01(-0.50%)
Sep 22, 2014 2.789 2.801 2.768 2.775 2,718 -0.03(-1.10%)
Sep 19, 2014 2.789 2.806 2.789 2.806 4,507 +0.01(+0.49%)
Sep 18, 2014 2.837 2.837 2.792 2.792 14,048 -0.03(-1.10%)
Sep 17, 2014 2.792 2.851 2.789 2.823 3,993 +0.03(+0.99%)
Sep 16, 2014 2.792 2.810 2.789 2.796 7,353 +0.00(+0.12%)
Sep 15, 2014 2.815 2.815 2.792 2.792 5,062 -0.02(-0.61%)
Sep 12, 2014 2.799 2.848 2.799 2.810 27,884 -0.01(-0.37%)
Sep 11, 2014 2.827 2.827 2.820 2.820 580 -0.01(-0.49%)
Sep 10, 2014 2.841 2.841 2.823 2.834 2,883 -0.02(-0.84%)
Sep 09, 2014 2.861 2.861 2.844 2.858 2,323 -0.01(-0.36%)
Sep 08, 2014 2.868 2.868 2.868 2.868 290 -0.00(-0.00%)
Sep 05, 2014 2.841 2.868 2.830 2.868 27,721 +0.01(+0.48%)
Sep 04, 2014 2.841 2.867 2.841 2.854 14,396 +0.02(+0.61%)
Sep 03, 2014 2.841 2.858 2.834 2.837 99,788 -0.01(-0.36%)
Sep 02, 2014 2.833 2.851 2.833 2.848 28,764 +0.02(+0.61%)
Aug 29, 2014 2.803 2.830 2.830 2.830 17,135 +0.03(+0.98%)
Aug 28, 2014 2.803 2.817 2.803 2.803 10,281 -0.04(-1.45%)
Aug 27, 2014 2.817 2.844 2.813 2.844 4,946 +0.04(+1.40%)
Aug 26, 2014 2.810 2.827 2.805 2.805 17,341 -0.02(-0.78%)
Aug 25, 2014 2.806 2.827 2.806 2.827 21,610 +0.02(+0.74%)
Aug 22, 2014 2.792 2.803 2.803 2.806 10,287 +0.00(+0.12%)
Aug 21, 2014 2.779 2.799 2.779 2.803 14,164 +0.01(+0.25%)
Aug 20, 2014 2.775 2.806 2.775 2.796 33,849 -0.01(-0.32%)
Aug 19, 2014 2.817 2.817 2.817 2.805 51,734 +0.01(+0.20%)
Aug 18, 2014 2.782 2.799 2.782 2.799 15,427 +0.03(+0.99%)
Aug 15, 2014 2.765 2.789 2.755 2.772 31,046 -0.00(-0.12%)
Aug 14, 2014 2.761 2.782 2.761 2.775 125,898 +0.02(+0.88%)
Aug 13, 2014 2.765 2.751 2.751 2.751 10,185 +0.00(+0.00%)
Aug 12, 2014 2.761 2.761 2.744 2.751 7,551 -0.00(-0.10%)
Aug 11, 2014 2.765 2.765 2.744 2.754 9,012 -0.01(-0.27%)
Aug 08, 2014 2.744 2.765 2.744 2.761 18,198 +0.01(+0.50%)
Aug 07, 2014 2.751 2.752 2.748 2.748 16,461 -0.00(-0.07%)
Aug 06, 2014 2.755 2.755 2.744 2.750 13,229 -0.04(-1.29%)
Aug 05, 2014 2.761 2.786 2.758 2.786 7,748 +0.02(+0.87%)
Aug 04, 2014 2.758 2.761 2.758 2.761 7,066 +0.00(+0.00%)
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.