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

Herzfeld Caribbean (NQ: CUBA )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2014 2.926 2.926 2.921 2.921 3,796 -0.03(-0.99%)
Apr 29, 2014 2.972 2.972 2.918 2.951 10,396 +0.01(+0.37%)
Apr 28, 2014 2.962 2.962 2.929 2.940 1,888 +0.01(+0.37%)
Apr 25, 2014 2.903 2.936 2.896 2.929 9,116 -0.01(-0.25%)
Apr 24, 2014 2.965 2.965 2.932 2.936 25,283 -0.02(-0.74%)
Apr 23, 2014 2.936 2.968 2.936 2.958 5,984 +0.01(+0.23%)
Apr 22, 2014 2.932 2.954 2.932 2.951 36,256 +0.01(+0.51%)
Apr 21, 2014 2.936 2.936 2.932 2.936 2,690 +0.01(+0.25%)
Apr 17, 2014 2.929 2.929 2.929 2.929 11,255 +0.00(+0.12%)
Apr 16, 2014 2.911 2.925 2.911 2.925 11,008 +0.02(+0.64%)
Apr 15, 2014 2.914 2.914 2.896 2.907 14,706 +0.00(+0.09%)
Apr 14, 2014 2.903 2.914 2.903 2.904 31,353 -0.01(-0.22%)
Apr 11, 2014 2.914 2.914 2.903 2.910 22,801 -0.00(-0.13%)
Apr 10, 2014 2.952 2.952 2.914 2.914 20,155 -0.06(-2.06%)
Apr 09, 2014 2.925 2.980 2.925 2.976 13,020 +0.04(+1.35%)
Apr 08, 2014 2.951 2.951 2.936 2.936 4,496 -0.01(-0.50%)
Apr 07, 2014 2.994 2.994 2.936 2.951 47,036 -0.05(-1.70%)
Apr 04, 2014 3.002 3.049 3.002 3.002 20,797 +0.00(+0.02%)
Apr 03, 2014 2.987 3.001 2.987 3.001 14,017 +0.01(+0.34%)
Apr 02, 2014 2.987 3.005 2.987 2.991 12,328 +0.01(+0.44%)
Apr 01, 2014 2.980 2.994 2.962 2.978 37,911 +0.00(+0.05%)
Mar 31, 2014 2.980 2.980 2.976 2.976 24,382 +0.00(+0.12%)
Mar 28, 2014 2.947 2.983 2.944 2.972 52,688 +0.03(+0.98%)
Mar 27, 2014 2.943 2.994 2.926 2.944 253,759 -0.03(-0.97%)
Mar 26, 2014 2.932 3.078 2.907 2.972 681,776 +0.04(+1.37%)
Mar 25, 2014 2.918 2.932 2.918 2.932 2,745 +0.00(+0.00%)
Mar 24, 2014 2.932 2.932 2.927 2.932 11,444 -0.02(-0.62%)
Mar 21, 2014 2.940 2.958 2.920 2.951 17,020 +0.02(+0.63%)
Mar 20, 2014 2.914 2.932 2.914 2.932 2,489 -0.00(-0.01%)
Mar 19, 2014 2.914 2.932 2.914 2.932 20,163 +0.02(+0.75%)
Mar 18, 2014 2.896 2.911 2.896 2.911 8,941 +0.03(+0.89%)
Mar 17, 2014 2.878 2.889 2.878 2.885 18,414 +0.02(+0.64%)
Mar 14, 2014 2.896 2.896 2.856 2.867 10,676 +0.01(+0.37%)
Mar 13, 2014 2.856 2.874 2.856 2.856 26,362 -0.01(-0.50%)
Mar 12, 2014 2.841 2.876 2.841 2.870 67,370 -0.01(-0.25%)
Mar 11, 2014 2.884 2.900 2.878 2.878 9,904 -0.01(-0.50%)
Mar 10, 2014 2.911 2.911 2.863 2.892 38,095 -0.01(-0.38%)
Mar 07, 2014 2.914 2.914 2.899 2.903 16,855 -0.00(-0.00%)
Mar 06, 2014 2.925 2.929 2.903 2.903 26,060 -0.01(-0.37%)
Mar 05, 2014 2.914 2.921 2.914 2.914 6,624 -0.00(-0.13%)
Mar 04, 2014 2.852 2.932 2.852 2.918 48,697 +0.05(+1.78%)
Mar 03, 2014 2.900 2.929 2.852 2.867 14,159 -0.04(-1.38%)
Feb 28, 2014 2.903 2.921 2.900 2.907 10,711 +0.00(+0.13%)
Feb 27, 2014 2.896 2.914 2.892 2.903 3,835 +0.00(+0.13%)
Feb 26, 2014 2.860 2.908 2.860 2.900 36,187 +0.00(+0.13%)
Feb 25, 2014 2.936 2.936 2.892 2.896 19,878 -0.06(-2.09%)
Feb 24, 2014 2.958 2.969 2.940 2.958 35,599 +0.01(+0.20%)
Feb 21, 2014 2.973 2.973 2.936 2.952 2,322 +0.02(+0.80%)
Feb 20, 2014 2.849 2.954 2.849 2.929 26,189 +0.08(+2.81%)
Feb 19, 2014 2.903 2.918 2.845 2.849 10,816 -0.10(-3.46%)
Feb 18, 2014 2.962 2.962 2.877 2.951 18,903 +0.01(+0.50%)
Feb 14, 2014 2.932 2.936 2.936 2.936 14,275 +0.00(+0.12%)
Feb 13, 2014 2.907 2.932 2.907 2.932 18,077 +0.02(+0.75%)
Feb 12, 2014 2.911 2.913 2.907 2.911 13,300 +0.00(+0.13%)
Feb 11, 2014 2.860 2.983 2.856 2.907 76,385 +0.07(+2.57%)
Feb 10, 2014 2.841 2.860 2.827 2.834 10,747 -0.01(-0.26%)
Feb 07, 2014 2.838 2.841 2.838 2.841 14,582 +0.00(+0.13%)
Feb 06, 2014 2.823 2.852 2.798 2.838 9,111 -0.00(-0.13%)
Feb 05, 2014 2.852 2.852 2.761 2.841 75,855 -0.01(-0.26%)
Feb 04, 2014 2.834 2.849 2.816 2.849 13,229 -0.01(-0.38%)
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.