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: 12:01 PM 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 (%)
Mar 31, 2014 2.821 2.821 2.817 2.817 25,757 +0.00(+0.12%)
Mar 28, 2014 2.790 2.824 2.787 2.814 55,658 +0.03(+0.98%)
Mar 27, 2014 2.786 2.834 2.770 2.787 268,059 -0.03(-0.97%)
Mar 26, 2014 2.776 2.914 2.752 2.814 720,197 +0.04(+1.37%)
Mar 25, 2014 2.762 2.776 2.762 2.776 2,899 +0.00(+0.00%)
Mar 24, 2014 2.776 2.776 2.771 2.776 12,089 -0.02(-0.62%)
Mar 21, 2014 2.783 2.800 2.764 2.793 17,979 +0.02(+0.63%)
Mar 20, 2014 2.759 2.776 2.759 2.776 2,630 -0.00(-0.01%)
Mar 19, 2014 2.759 2.776 2.759 2.776 21,299 +0.02(+0.75%)
Mar 18, 2014 2.741 2.755 2.741 2.755 9,445 +0.02(+0.88%)
Mar 17, 2014 2.724 2.735 2.724 2.731 19,452 +0.02(+0.64%)
Mar 14, 2014 2.741 2.741 2.704 2.714 11,277 +0.01(+0.37%)
Mar 13, 2014 2.704 2.720 2.704 2.704 27,847 -0.01(-0.49%)
Mar 12, 2014 2.690 2.723 2.690 2.717 71,166 -0.01(-0.25%)
Mar 11, 2014 2.730 2.745 2.724 2.724 10,462 -0.01(-0.50%)
Mar 10, 2014 2.755 2.755 2.710 2.738 40,242 -0.01(-0.38%)
Mar 07, 2014 2.759 2.759 2.744 2.748 17,805 -0.00(-0.00%)
Mar 06, 2014 2.769 2.772 2.748 2.748 27,528 -0.01(-0.38%)
Mar 05, 2014 2.759 2.766 2.759 2.759 6,997 -0.00(-0.12%)
Mar 04, 2014 2.700 2.776 2.700 2.762 51,441 +0.05(+1.78%)
Mar 03, 2014 2.745 2.772 2.700 2.714 14,957 -0.04(-1.38%)
Feb 28, 2014 2.748 2.766 2.745 2.752 11,315 +0.00(+0.13%)
Feb 27, 2014 2.741 2.759 2.738 2.748 4,051 +0.00(+0.13%)
Feb 26, 2014 2.707 2.752 2.707 2.745 38,226 +0.00(+0.13%)
Feb 25, 2014 2.779 2.779 2.738 2.741 20,998 -0.06(-2.09%)
Feb 24, 2014 2.800 2.810 2.783 2.800 37,606 +0.01(+0.20%)
Feb 21, 2014 2.815 2.815 2.780 2.795 2,453 +0.02(+0.80%)
Feb 20, 2014 2.697 2.797 2.697 2.772 27,665 +0.08(+2.81%)
Feb 19, 2014 2.748 2.762 2.693 2.697 11,425 -0.10(-3.46%)
Feb 18, 2014 2.804 2.804 2.724 2.793 19,968 +0.01(+0.50%)
Feb 14, 2014 2.776 2.779 2.779 2.779 15,079 +0.00(+0.12%)
Feb 13, 2014 2.752 2.776 2.752 2.776 19,095 +0.02(+0.75%)
Feb 12, 2014 2.755 2.757 2.752 2.755 14,050 +0.00(+0.13%)
Feb 11, 2014 2.707 2.824 2.704 2.752 80,690 +0.07(+2.57%)
Feb 10, 2014 2.690 2.707 2.676 2.683 11,353 -0.01(-0.26%)
Feb 07, 2014 2.686 2.690 2.686 2.690 15,404 +0.00(+0.13%)
Feb 06, 2014 2.672 2.700 2.648 2.686 9,624 -0.00(-0.13%)
Feb 05, 2014 2.700 2.700 2.614 2.690 80,130 -0.01(-0.26%)
Feb 04, 2014 2.683 2.697 2.666 2.697 13,974 -0.01(-0.38%)
Feb 03, 2014 2.762 2.776 2.683 2.707 29,698 -0.08(-3.02%)
Jan 31, 2014 2.739 2.791 2.734 2.791 41,811 +0.03(+1.05%)
Jan 30, 2014 2.717 2.810 2.707 2.762 80,095 +0.02(+0.63%)
Jan 29, 2014 2.756 2.756 2.693 2.745 3,549 -0.03(-1.03%)
Jan 28, 2014 2.741 2.773 2.724 2.773 9,964 +0.01(+0.53%)
Jan 27, 2014 2.733 2.766 2.717 2.759 51,343 +0.04(+1.39%)
Jan 24, 2014 2.762 2.793 2.721 2.721 43,507 -0.08(-2.83%)
Jan 23, 2014 2.804 2.804 2.797 2.800 7,925 -0.03(-0.98%)
Jan 22, 2014 2.807 2.835 2.807 2.828 15,758 -0.01(-0.24%)
Jan 21, 2014 2.897 2.900 2.835 2.835 44,977 -0.02(-0.84%)
Jan 17, 2014 2.859 2.859 2.859 2.859 8,989 +0.03(+0.97%)
Jan 16, 2014 2.824 2.831 2.824 2.831 4,309 +0.01(+0.46%)
Jan 15, 2014 2.828 2.828 2.814 2.818 22,949 -0.01(-0.34%)
Jan 14, 2014 2.828 2.828 2.828 2.828 1,093 +0.00(+0.12%)
Jan 13, 2014 2.897 2.897 2.804 2.824 51,403 -0.02(-0.73%)
Jan 10, 2014 2.845 2.845 2.800 2.845 13,661 +0.01(+0.49%)
Jan 09, 2014 2.832 2.859 2.828 2.831 107,236 -0.02(-0.61%)
Jan 08, 2014 2.800 2.852 2.797 2.848 150,810 +0.04(+1.60%)
Jan 07, 2014 2.831 2.831 2.786 2.804 77,813 +0.03(+1.12%)
Jan 06, 2014 2.817 2.817 2.769 2.772 32,075 -0.02(-0.64%)
Jan 03, 2014 2.769 2.845 2.766 2.790 69,513 +0.00(+0.16%)
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.