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, 2015 3.799 3.836 3.761 3.799 58,016 +0.00(+0.00%)
Apr 29, 2015 3.780 3.826 3.757 3.799 71,958 +0.02(+0.51%)
Apr 28, 2015 3.841 3.874 3.768 3.780 150,227 -0.01(-0.20%)
Apr 27, 2015 3.957 3.993 3.780 3.788 241,760 -0.16(-4.10%)
Apr 24, 2015 4.046 4.046 3.949 3.949 142,451 -0.09(-2.19%)
Apr 23, 2015 4.046 4.046 4.007 4.038 92,989 -0.00(-0.10%)
Apr 22, 2015 3.996 4.046 3.996 4.042 132,186 +0.05(+1.16%)
Apr 21, 2015 4.019 4.046 3.946 3.996 163,904 +0.03(+0.88%)
Apr 20, 2015 3.957 4.031 3.911 3.961 409,687 +0.01(+0.15%)
Apr 17, 2015 4.065 4.077 3.884 3.955 367,167 -0.12(-2.89%)
Apr 16, 2015 4.111 4.196 3.984 4.073 332,192 -0.09(-2.13%)
Apr 15, 2015 4.238 4.238 4.055 4.161 480,696 -0.04(-0.92%)
Apr 14, 2015 4.142 4.392 3.976 4.200 1,526,835 +0.10(+2.35%)
Apr 13, 2015 4.389 4.393 4.030 4.103 1,294,314 +0.15(+3.80%)
Apr 10, 2015 4.115 4.115 3.884 3.953 593,391 +0.12(+3.22%)
Apr 09, 2015 3.853 4.026 3.795 3.830 544,716 -0.01(-0.20%)
Apr 08, 2015 3.718 3.838 3.670 3.838 275,689 +0.16(+4.40%)
Apr 07, 2015 3.714 3.757 3.642 3.676 240,114 -0.01(-0.30%)
Apr 06, 2015 3.603 3.741 3.595 3.687 238,700 +0.09(+2.56%)
Apr 02, 2015 3.641 3.595 3.595 3.595 138,592 -0.01(-0.32%)
Apr 01, 2015 3.610 3.680 3.560 3.606 271,212 +0.04(+1.03%)
Mar 31, 2015 3.487 3.641 3.487 3.570 106,931 +0.06(+1.81%)
Mar 30, 2015 3.610 3.618 3.487 3.506 170,740 -0.05(-1.52%)
Mar 27, 2015 3.572 3.618 3.553 3.560 83,541 -0.00(-0.11%)
Mar 26, 2015 3.587 3.618 3.519 3.564 174,698 -0.05(-1.49%)
Mar 25, 2015 3.626 3.680 3.587 3.618 121,088 +0.03(+0.86%)
Mar 24, 2015 3.556 3.622 3.534 3.587 106,785 +0.04(+1.20%)
Mar 23, 2015 3.595 3.610 3.533 3.545 107,208 +0.00(+0.00%)
Mar 20, 2015 3.572 3.606 3.533 3.545 130,528 -0.02(-0.54%)
Mar 19, 2015 3.672 3.688 3.564 3.564 130,458 -0.13(-3.55%)
Mar 18, 2015 3.707 3.757 3.626 3.695 131,584 -0.06(-1.54%)
Mar 17, 2015 3.834 3.834 3.680 3.753 139,570 -0.05(-1.42%)
Mar 16, 2015 3.714 3.845 3.626 3.807 301,185 +0.19(+5.33%)
Mar 13, 2015 3.695 3.695 3.610 3.614 91,743 -0.03(-0.95%)
Mar 12, 2015 3.676 3.676 3.583 3.649 145,332 +0.05(+1.28%)
Mar 11, 2015 3.468 3.683 3.430 3.603 179,715 +0.14(+4.12%)
Mar 10, 2015 3.703 3.718 3.391 3.460 639,745 -0.25(-6.75%)
Mar 09, 2015 3.676 3.772 3.672 3.710 112,752 -0.00(-0.10%)
Mar 06, 2015 3.934 3.934 3.668 3.714 242,969 -0.08(-2.13%)
Mar 05, 2015 3.741 3.969 3.741 3.795 393,676 +0.08(+2.07%)
Mar 04, 2015 4.277 4.250 3.707 3.718 1,262,140 -0.53(-12.51%)
Mar 03, 2015 4.234 4.250 4.073 4.250 477,190 +0.08(+2.03%)
Mar 02, 2015 4.003 4.231 3.988 4.166 1,726,854 +0.25(+6.51%)
Feb 27, 2015 3.749 4.007 3.699 3.911 1,708,357 +0.28(+7.75%)
Feb 26, 2015 3.653 3.653 3.510 3.630 252,193 +0.08(+2.28%)
Feb 25, 2015 3.583 3.637 3.533 3.549 201,075 -0.05(-1.50%)
Feb 24, 2015 3.606 3.649 3.564 3.603 198,360 -0.02(-0.43%)
Feb 23, 2015 3.468 3.668 3.448 3.618 886,181 +0.17(+5.03%)
Feb 20, 2015 3.391 3.495 3.375 3.445 526,460 +0.08(+2.47%)
Feb 19, 2015 3.325 3.383 3.307 3.362 168,046 +0.04(+1.33%)
Feb 18, 2015 3.333 3.352 3.294 3.317 123,788 +0.00(+0.00%)
Feb 17, 2015 3.375 3.394 3.294 3.317 308,751 -0.03(-0.81%)
Feb 13, 2015 3.441 3.344 3.344 3.344 503,499 -0.05(-1.47%)
Feb 12, 2015 3.314 3.487 3.302 3.395 678,376 +0.09(+2.80%)
Feb 11, 2015 3.387 3.387 3.290 3.302 105,283 -0.06(-1.83%)
Feb 10, 2015 3.290 3.371 3.290 3.364 170,107 +0.05(+1.51%)
Feb 09, 2015 3.360 3.410 3.275 3.314 552,195 -0.00(-0.12%)
Feb 06, 2015 3.391 3.391 3.294 3.317 250,293 -0.03(-0.81%)
Feb 05, 2015 3.433 3.433 3.321 3.344 312,732 -0.02(-0.46%)
Feb 04, 2015 3.379 3.502 3.356 3.360 533,472 -0.07(-2.02%)
Feb 03, 2015 3.418 3.472 3.375 3.429 273,130 -0.02(-0.67%)
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.