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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Dec 31, 2014 3.548 3.429 3.429 3.429 2,431,838 -0.08(-2.20%)
Dec 30, 2014 3.637 3.857 3.475 3.506 2,792,644 -0.08(-2.36%)
Dec 29, 2014 3.533 3.818 3.471 3.591 4,154,998 -0.11(-3.02%)
Dec 26, 2014 4.165 4.320 3.664 3.702 6,998,802 -0.39(-9.56%)
Dec 24, 2014 4.884 4.094 4.094 4.094 7,351,349 -1.04(-20.33%)
Dec 23, 2014 4.767 5.149 4.458 5.138 17,350,920 +0.65(+14.42%)
Dec 22, 2014 4.163 5.448 3.974 4.491 30,791,636 +0.24(+5.74%)
Dec 19, 2014 3.530 4.312 3.403 4.247 21,561,874 +0.90(+26.85%)
Dec 18, 2014 3.435 3.544 3.221 3.348 14,346,395 +0.15(+4.78%)
Dec 17, 2014 2.638 3.654 2.576 3.195 66,895,604 +0.72(+28.93%)
Dec 16, 2014 2.529 2.529 2.478 2.478 163,731 -0.04(-1.59%)
Dec 15, 2014 2.526 2.566 2.503 2.518 334,616 -0.01(-0.43%)
Dec 12, 2014 2.551 2.551 2.522 2.529 29,952 -0.04(-1.56%)
Dec 11, 2014 2.547 2.602 2.547 2.569 40,013 +0.02(+0.86%)
Dec 10, 2014 2.566 2.595 2.547 2.547 56,808 -0.03(-0.99%)
Dec 09, 2014 2.569 2.591 2.551 2.573 77,500 -0.02(-0.70%)
Dec 08, 2014 2.526 2.609 2.526 2.591 90,899 -0.04(-1.52%)
Dec 05, 2014 2.595 2.638 2.591 2.631 80,820 +0.06(+2.26%)
Dec 04, 2014 2.591 2.591 2.547 2.573 163,316 +0.00(+0.00%)
Dec 03, 2014 2.620 2.620 2.573 2.573 136,994 +0.01(+0.28%)
Dec 02, 2014 2.646 2.646 2.566 2.566 159,692 -0.04(-1.40%)
Dec 01, 2014 2.700 2.700 2.602 2.602 234,544 -0.12(-4.54%)
Nov 28, 2014 2.729 2.729 2.711 2.726 56,022 -0.00(-0.13%)
Nov 26, 2014 2.722 2.729 2.729 2.729 57,982 +0.01(+0.40%)
Nov 25, 2014 2.726 2.726 2.711 2.718 26,111 +0.00(+0.00%)
Nov 24, 2014 2.686 2.722 2.686 2.718 73,299 +0.02(+0.67%)
Nov 21, 2014 2.707 2.744 2.700 2.700 32,376 +0.00(+0.00%)
Nov 20, 2014 2.697 2.729 2.693 2.700 27,210 -0.01(-0.27%)
Nov 19, 2014 2.714 2.714 2.707 2.707 4,949 -0.02(-0.80%)
Nov 18, 2014 2.726 2.733 2.718 2.729 42,859 +0.00(+0.13%)
Nov 17, 2014 2.722 2.729 2.700 2.726 20,464 +0.01(+0.40%)
Nov 14, 2014 2.715 2.744 2.715 2.715 11,088 -0.01(-0.53%)
Nov 13, 2014 2.747 2.747 2.729 2.729 18,639 -0.01(-0.53%)
Nov 12, 2014 2.733 2.747 2.715 2.744 13,459 +0.01(+0.53%)
Nov 11, 2014 2.726 2.729 2.710 2.729 31,502 +0.02(+0.81%)
Nov 10, 2014 2.700 2.744 2.700 2.707 46,330 -0.03(-0.93%)
Nov 07, 2014 2.729 2.740 2.711 2.733 8,930 +0.00(+0.17%)
Nov 06, 2014 2.729 2.737 2.726 2.728 5,866 +0.01(+0.50%)
Nov 05, 2014 2.715 2.718 2.711 2.715 26,877 -0.00(-0.13%)
Nov 04, 2014 2.700 2.726 2.686 2.718 62,441 +0.02(+0.67%)
Nov 03, 2014 2.722 2.729 2.700 2.700 98,761 -0.02(-0.87%)
Oct 31, 2014 2.729 2.729 2.693 2.724 48,746 +0.07(+2.53%)
Oct 30, 2014 2.627 2.671 2.620 2.657 96,692 +0.01(+0.27%)
Oct 29, 2014 2.660 2.697 2.649 2.649 15,957 -0.01(-0.55%)
Oct 28, 2014 2.635 2.664 2.624 2.664 35,940 +0.03(+1.10%)
Oct 27, 2014 2.613 2.642 2.642 2.635 29,221 -0.01(-0.28%)
Oct 24, 2014 2.606 2.642 2.598 2.642 58,622 +0.04(+1.40%)
Oct 23, 2014 2.569 2.635 2.569 2.606 129,665 +0.04(+1.56%)
Oct 22, 2014 2.544 2.573 2.544 2.566 148,804 +0.04(+1.73%)
Oct 21, 2014 2.500 2.526 2.485 2.522 72,114 +0.05(+1.91%)
Oct 20, 2014 2.475 2.507 2.456 2.475 187,213 +0.00(+0.15%)
Oct 17, 2014 2.456 2.456 2.420 2.471 87,901 +0.05(+2.11%)
Oct 16, 2014 2.329 2.482 2.329 2.420 71,658 +0.07(+3.10%)
Oct 15, 2014 2.402 2.435 2.322 2.347 118,618 -0.11(-4.44%)
Oct 14, 2014 2.515 2.515 2.442 2.456 57,380 -0.02(-0.74%)
Oct 13, 2014 2.536 2.540 2.475 2.475 32,769 -0.07(-2.58%)
Oct 10, 2014 2.587 2.587 2.526 2.540 23,014 -0.02(-0.85%)
Oct 09, 2014 2.613 2.631 2.553 2.562 59,979 -0.07(-2.63%)
Oct 08, 2014 2.584 2.635 2.558 2.631 126,876 +0.04(+1.49%)
Oct 07, 2014 2.657 2.657 2.536 2.592 133,463 -0.23(-8.19%)
Oct 06, 2014 2.908 2.908 2.824 2.824 39,216 -0.05(-1.77%)
Oct 03, 2014 2.860 2.875 2.838 2.875 32,662 +0.04(+1.24%)
Oct 02, 2014 2.882 2.891 2.777 2.840 67,643 -0.04(-1.23%)
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.