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 (%)
Jan 31, 2014 2.895 2.950 2.890 2.950 39,560 +0.03(+1.05%)
Jan 30, 2014 2.872 2.970 2.861 2.919 75,784 +0.02(+0.63%)
Jan 29, 2014 2.912 2.912 2.846 2.901 3,358 -0.03(-1.03%)
Jan 28, 2014 2.897 2.931 2.879 2.931 9,427 +0.02(+0.53%)
Jan 27, 2014 2.888 2.923 2.872 2.916 48,579 +0.04(+1.39%)
Jan 24, 2014 2.919 2.952 2.876 2.876 41,165 -0.08(-2.83%)
Jan 23, 2014 2.963 2.963 2.956 2.959 7,498 -0.03(-0.98%)
Jan 22, 2014 2.967 2.996 2.967 2.989 14,909 -0.01(-0.24%)
Jan 21, 2014 3.061 3.065 2.996 2.996 42,556 -0.03(-0.84%)
Jan 17, 2014 3.021 3.021 3.021 3.021 8,505 +0.03(+0.97%)
Jan 16, 2014 2.985 2.992 2.984 2.992 4,077 +0.01(+0.47%)
Jan 15, 2014 2.989 2.989 2.974 2.978 21,714 -0.01(-0.34%)
Jan 14, 2014 2.989 2.989 2.989 2.989 1,034 +0.00(+0.12%)
Jan 13, 2014 3.061 3.061 2.963 2.985 48,637 -0.02(-0.73%)
Jan 10, 2014 3.007 3.007 2.959 3.007 12,926 +0.01(+0.49%)
Jan 09, 2014 2.993 3.021 2.989 2.992 101,463 -0.02(-0.61%)
Jan 08, 2014 2.959 3.014 2.956 3.010 142,692 +0.05(+1.60%)
Jan 07, 2014 2.992 2.992 2.945 2.963 73,625 +0.03(+1.12%)
Jan 06, 2014 2.978 2.978 2.927 2.930 30,349 -0.02(-0.64%)
Jan 03, 2014 2.927 3.007 2.923 2.949 65,772 +0.00(+0.16%)
Jan 02, 2014 2.934 3.276 2.934 2.944 37,433 +0.01(+0.36%)
Dec 31, 2013 2.938 2.934 2.934 2.934 18,109 +0.00(+0.00%)
Dec 30, 2013 2.938 2.941 2.898 2.934 43,593 +0.01(+0.50%)
Dec 27, 2013 2.916 2.931 2.916 2.919 6,834 +0.00(+0.00%)
Dec 26, 2013 2.916 2.927 2.912 2.919 16,084 +0.00(+0.00%)
Dec 24, 2013 2.919 2.919 2.919 2.919 718 +0.01(+0.25%)
Dec 23, 2013 2.923 2.923 2.894 2.912 26,947 +0.02(+0.68%)
Dec 20, 2013 2.919 2.919 2.892 2.892 2,285 +0.01(+0.20%)
Dec 19, 2013 2.872 2.896 2.851 2.886 9,990 +0.03(+1.02%)
Dec 18, 2013 2.857 2.893 2.825 2.857 47,374 +0.03(+1.03%)
Dec 17, 2013 2.810 2.839 2.810 2.828 24,148 -0.00(-0.13%)
Dec 16, 2013 2.806 2.835 2.806 2.832 103,856 +0.01(+0.52%)
Dec 13, 2013 2.799 2.821 2.799 2.817 20,013 +0.00(+0.00%)
Dec 12, 2013 2.810 2.817 2.788 2.817 36,182 +0.01(+0.52%)
Dec 11, 2013 2.843 2.843 2.773 2.803 47,045 -0.04(-1.41%)
Dec 10, 2013 2.835 2.916 2.803 2.843 18,446 +0.01(+0.26%)
Dec 09, 2013 2.843 2.854 2.828 2.835 7,655 -0.02(-0.64%)
Dec 06, 2013 2.835 2.901 2.835 2.854 0 -0.01(-0.25%)
Dec 05, 2013 2.862 2.862 2.858 2.861 0 +0.00(+0.00%)
Dec 04, 2013 2.897 2.916 2.828 2.861 0 +0.02(+0.77%)
Dec 03, 2013 2.814 2.861 2.810 2.839 0 -0.00(-0.11%)
Dec 02, 2013 2.833 2.861 2.833 2.842 0 -0.01(-0.22%)
Nov 29, 2013 2.852 2.871 2.817 2.849 0 +0.03(+0.90%)
Nov 27, 2013 2.823 2.838 2.823 2.823 0 -0.02(-0.67%)
Nov 26, 2013 2.839 2.845 2.823 2.842 0 +0.02(+0.56%)
Nov 25, 2013 2.836 2.852 2.826 2.826 0 -0.03(-0.89%)
Nov 22, 2013 2.852 2.852 2.804 2.852 0 +0.00(+0.09%)
Nov 21, 2013 2.807 2.849 2.807 2.849 0 -0.00(-0.09%)
Nov 20, 2013 2.826 2.852 2.798 2.852 0 +0.02(+0.79%)
Nov 19, 2013 2.836 2.836 2.830 2.830 0 -0.01(-0.22%)
Nov 18, 2013 2.814 2.855 2.814 2.836 0 +0.01(+0.34%)
Nov 15, 2013 2.820 2.826 2.804 2.826 0 +0.04(+1.36%)
Nov 14, 2013 2.795 2.804 2.763 2.788 0 -0.01(-0.20%)
Nov 13, 2013 2.779 2.798 2.776 2.794 0 -0.00(-0.14%)
Nov 12, 2013 2.845 2.845 2.776 2.798 0 -0.01(-0.33%)
Nov 11, 2013 2.750 2.810 2.750 2.807 0 +0.05(+1.72%)
Nov 08, 2013 2.718 2.785 2.712 2.760 0 +0.00(+0.12%)
Nov 07, 2013 2.798 2.798 2.756 2.756 0 -0.06(-2.00%)
Nov 06, 2013 2.744 2.826 2.744 2.813 0 +0.00(+0.09%)
Nov 05, 2013 2.785 2.810 2.785 2.810 0 -0.00(-0.10%)
Nov 04, 2013 2.804 2.817 2.801 2.813 0 +0.00(+0.09%)
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.