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 (%)
Jul 31, 2014 2.959 2.959 2.927 2.930 49,476 -0.04(-1.41%)
Jul 30, 2014 2.968 2.972 2.963 2.972 12,574 +0.00(+0.13%)
Jul 29, 2014 2.978 2.978 2.959 2.968 16,619 +0.01(+0.18%)
Jul 28, 2014 2.959 2.999 2.959 2.963 32,898 -0.03(-0.85%)
Jul 25, 2014 2.996 2.996 2.967 2.989 9,169 -0.01(-0.17%)
Jul 24, 2014 2.974 2.994 2.963 2.994 8,481 +0.02(+0.66%)
Jul 23, 2014 2.981 2.981 2.974 2.974 12,948 -0.00(-0.12%)
Jul 22, 2014 2.974 2.980 2.974 2.978 9,285 +0.02(+0.74%)
Jul 21, 2014 2.989 2.989 2.956 2.956 4,395 -0.01(-0.49%)
Jul 18, 2014 2.956 2.985 2.956 2.970 5,970 +0.00(+0.12%)
Jul 17, 2014 2.967 2.967 2.963 2.967 10,574 -0.00(-0.12%)
Jul 16, 2014 2.967 2.976 2.963 2.970 16,040 +0.00(+0.12%)
Jul 15, 2014 2.971 2.974 2.967 2.967 7,542 -0.01(-0.25%)
Jul 14, 2014 2.974 2.974 2.959 2.974 10,528 +0.01(+0.49%)
Jul 11, 2014 2.956 2.960 2.948 2.959 13,861 +0.01(+0.37%)
Jul 10, 2014 2.945 2.952 2.922 2.948 43,379 -0.01(-0.25%)
Jul 09, 2014 2.967 2.967 2.945 2.956 16,377 +0.00(+0.00%)
Jul 08, 2014 3.007 3.007 2.923 2.956 61,928 -0.04(-1.34%)
Jul 07, 2014 2.985 2.996 2.978 2.996 28,730 +0.01(+0.24%)
Jul 03, 2014 2.981 2.989 2.989 2.989 15,914 +0.01(+0.37%)
Jul 02, 2014 2.985 2.999 2.949 2.978 27,718 -0.03(-0.85%)
Jul 01, 2014 2.999 3.003 2.996 3.003 6,398 +0.03(+1.10%)
Jun 30, 2014 2.971 2.981 2.970 2.970 4,461 +0.00(+0.00%)
Jun 27, 2014 2.938 2.970 2.938 2.970 44,252 +0.02(+0.74%)
Jun 26, 2014 2.952 2.959 2.938 2.948 21,503 -0.01(-0.49%)
Jun 25, 2014 2.938 2.963 2.938 2.963 17,565 +0.01(+0.37%)
Jun 24, 2014 2.952 2.977 2.952 2.952 47,105 -0.02(-0.61%)
Jun 23, 2014 2.970 2.981 2.948 2.970 34,901 +0.01(+0.49%)
Jun 20, 2014 2.928 2.970 2.928 2.956 20,016 +0.00(+0.00%)
Jun 19, 2014 2.934 2.959 2.924 2.956 74,140 +0.01(+0.25%)
Jun 18, 2014 2.959 2.959 2.931 2.948 48,261 +0.00(+0.00%)
Jun 17, 2014 2.938 2.952 2.937 2.948 8,662 +0.01(+0.37%)
Jun 16, 2014 2.934 2.938 2.934 2.938 33,515 +0.01(+0.25%)
Jun 13, 2014 2.963 2.963 2.930 2.930 9,781 -0.01(-0.31%)
Jun 12, 2014 2.938 2.956 2.919 2.939 67,942 -0.04(-1.41%)
Jun 11, 2014 2.959 2.981 2.916 2.981 118,810 +0.01(+0.49%)
Jun 10, 2014 2.959 2.992 2.952 2.967 58,031 -0.01(-0.31%)
Jun 06, 2014 2.970 2.996 2.970 2.976 68,551 +0.01(+0.18%)
Jun 05, 2014 2.978 2.978 2.959 2.970 49,501 -0.01(-0.24%)
Jun 04, 2014 2.985 2.996 2.974 2.978 32,226 -0.02(-0.73%)
Jun 03, 2014 3.018 3.021 2.978 2.999 47,572 +0.01(+0.24%)
Jun 02, 2014 2.992 3.014 2.989 2.992 17,708 -0.03(-0.96%)
May 30, 2014 2.992 3.021 2.992 3.021 11,685 +0.01(+0.48%)
May 29, 2014 2.980 3.014 2.974 3.007 14,819 +0.02(+0.65%)
May 28, 2014 2.990 3.021 2.967 2.987 20,927 +0.00(+0.08%)
May 27, 2014 2.981 3.040 2.981 2.985 1,852 -0.04(-1.43%)
May 23, 2014 3.029 3.028 3.028 3.028 274 +0.08(+2.66%)
May 22, 2014 2.952 2.952 2.950 2.950 2,057 +0.01(+0.17%)
May 21, 2014 2.934 2.945 2.934 2.945 658 +0.03(+1.00%)
May 20, 2014 2.948 2.948 2.916 2.916 5,668 -0.00(-0.00%)
May 16, 2014 2.916 2.916 2.916 2.916 246 -0.00(-0.12%)
May 15, 2014 2.934 2.946 2.916 2.919 10,146 -0.03(-0.99%)
May 14, 2014 2.967 2.967 2.948 2.948 11,535 -0.02(-0.74%)
May 13, 2014 2.970 3.025 2.970 2.970 22,496 -0.00(-0.12%)
May 12, 2014 2.963 2.974 2.959 2.974 15,392 +0.03(+0.99%)
May 09, 2014 2.966 2.967 2.945 2.945 4,702 +0.02(+0.62%)
May 08, 2014 2.952 2.952 2.927 2.927 6,275 -0.02(-0.74%)
May 07, 2014 2.934 2.948 2.934 2.948 1,278 -0.02(-0.60%)
May 06, 2014 2.966 2.966 2.966 2.966 274 +0.03(+0.98%)
May 05, 2014 2.938 2.938 2.938 2.938 1,684 -0.01(-0.49%)
May 02, 2014 2.952 2.952 2.952 2.952 3,073 -0.01(-0.25%)
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.