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 (%)
Apr 30, 2014 2.923 2.923 2.919 2.919 3,800 -0.03(-0.99%)
Apr 29, 2014 2.969 2.969 2.915 2.948 10,406 +0.01(+0.37%)
Apr 28, 2014 2.959 2.959 2.926 2.937 1,890 +0.01(+0.37%)
Apr 25, 2014 2.900 2.933 2.893 2.926 9,125 -0.01(-0.25%)
Apr 24, 2014 2.962 2.962 2.929 2.933 25,308 -0.02(-0.74%)
Apr 23, 2014 2.933 2.965 2.933 2.955 5,990 +0.01(+0.23%)
Apr 22, 2014 2.929 2.951 2.929 2.948 36,292 +0.01(+0.51%)
Apr 21, 2014 2.933 2.933 2.929 2.933 2,693 +0.01(+0.25%)
Apr 17, 2014 2.926 2.926 2.926 2.926 11,266 +0.00(+0.12%)
Apr 16, 2014 2.908 2.922 2.908 2.922 11,019 +0.02(+0.64%)
Apr 15, 2014 2.911 2.911 2.893 2.904 14,720 +0.00(+0.09%)
Apr 14, 2014 2.900 2.911 2.900 2.901 31,384 -0.01(-0.22%)
Apr 11, 2014 2.911 2.911 2.900 2.908 22,824 -0.00(-0.13%)
Apr 10, 2014 2.949 2.949 2.911 2.911 20,175 -0.06(-2.06%)
Apr 09, 2014 2.922 2.977 2.922 2.973 13,033 +0.04(+1.35%)
Apr 08, 2014 2.948 2.948 2.933 2.933 4,501 -0.01(-0.50%)
Apr 07, 2014 2.991 2.991 2.933 2.948 47,083 -0.05(-1.70%)
Apr 04, 2014 2.999 3.046 2.999 2.999 20,818 +0.00(+0.02%)
Apr 03, 2014 2.984 2.998 2.984 2.998 14,031 +0.01(+0.34%)
Apr 02, 2014 2.984 3.002 2.984 2.988 12,341 +0.01(+0.44%)
Apr 01, 2014 2.977 2.991 2.959 2.975 37,949 +0.00(+0.05%)
Mar 31, 2014 2.977 2.977 2.973 2.973 24,407 +0.00(+0.12%)
Mar 28, 2014 2.944 2.980 2.942 2.969 52,741 +0.03(+0.98%)
Mar 27, 2014 2.940 2.991 2.923 2.941 254,013 -0.03(-0.97%)
Mar 26, 2014 2.929 3.075 2.904 2.969 682,459 +0.04(+1.37%)
Mar 25, 2014 2.915 2.929 2.915 2.929 2,747 +0.00(+0.00%)
Mar 24, 2014 2.929 2.929 2.924 2.929 11,456 -0.02(-0.62%)
Mar 21, 2014 2.937 2.955 2.917 2.948 17,037 +0.02(+0.63%)
Mar 20, 2014 2.911 2.929 2.911 2.929 2,492 -0.00(-0.01%)
Mar 19, 2014 2.911 2.929 2.911 2.929 20,183 +0.02(+0.75%)
Mar 18, 2014 2.893 2.908 2.893 2.908 8,950 +0.03(+0.89%)
Mar 17, 2014 2.875 2.886 2.875 2.882 18,433 +0.02(+0.64%)
Mar 14, 2014 2.893 2.893 2.853 2.864 10,686 +0.01(+0.37%)
Mar 13, 2014 2.853 2.871 2.853 2.853 26,388 -0.01(-0.49%)
Mar 12, 2014 2.838 2.873 2.838 2.868 67,437 -0.01(-0.25%)
Mar 11, 2014 2.881 2.897 2.875 2.875 9,914 -0.01(-0.50%)
Mar 10, 2014 2.908 2.908 2.860 2.889 38,133 -0.01(-0.38%)
Mar 07, 2014 2.911 2.911 2.896 2.900 16,872 -0.00(-0.00%)
Mar 06, 2014 2.922 2.926 2.900 2.900 26,086 -0.01(-0.38%)
Mar 05, 2014 2.911 2.919 2.911 2.911 6,630 -0.00(-0.12%)
Mar 04, 2014 2.849 2.929 2.849 2.915 48,746 +0.05(+1.78%)
Mar 03, 2014 2.897 2.926 2.849 2.864 14,173 -0.04(-1.38%)
Feb 28, 2014 2.900 2.919 2.897 2.904 10,722 +0.00(+0.13%)
Feb 27, 2014 2.893 2.911 2.889 2.900 3,838 +0.00(+0.13%)
Feb 26, 2014 2.857 2.905 2.857 2.897 36,223 +0.00(+0.13%)
Feb 25, 2014 2.933 2.933 2.889 2.893 19,897 -0.06(-2.09%)
Feb 24, 2014 2.955 2.966 2.937 2.955 35,635 +0.01(+0.20%)
Feb 21, 2014 2.970 2.970 2.933 2.949 2,324 +0.02(+0.80%)
Feb 20, 2014 2.846 2.951 2.846 2.926 26,215 +0.08(+2.81%)
Feb 19, 2014 2.900 2.915 2.842 2.846 10,826 -0.10(-3.46%)
Feb 18, 2014 2.959 2.959 2.874 2.948 18,922 +0.01(+0.50%)
Feb 14, 2014 2.929 2.933 2.933 2.933 14,289 +0.00(+0.12%)
Feb 13, 2014 2.904 2.929 2.904 2.929 18,095 +0.02(+0.75%)
Feb 12, 2014 2.908 2.910 2.904 2.908 13,313 +0.00(+0.13%)
Feb 11, 2014 2.857 2.980 2.853 2.904 76,462 +0.07(+2.57%)
Feb 10, 2014 2.838 2.857 2.824 2.831 10,758 -0.01(-0.26%)
Feb 07, 2014 2.835 2.838 2.835 2.838 14,597 +0.00(+0.13%)
Feb 06, 2014 2.820 2.849 2.795 2.835 9,120 -0.00(-0.13%)
Feb 05, 2014 2.849 2.849 2.758 2.838 75,931 -0.01(-0.26%)
Feb 04, 2014 2.831 2.846 2.813 2.846 13,242 -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.