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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.050 (+2.04%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 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 (%)
Sep 30, 2014 2.916 2.916 2.897 2.916 25,665 +0.01(+0.25%)
Sep 29, 2014 2.894 2.920 2.894 2.908 13,581 +0.00(+0.00%)
Sep 26, 2014 2.876 2.916 2.876 2.908 11,167 +0.02(+0.76%)
Sep 25, 2014 2.952 2.959 2.835 2.887 72,083 -0.04(-1.25%)
Sep 24, 2014 2.934 2.934 2.923 2.923 5,221 +0.00(+0.00%)
Sep 23, 2014 2.934 2.934 2.919 2.923 9,951 -0.01(-0.50%)
Sep 22, 2014 2.952 2.965 2.930 2.938 2,568 -0.03(-1.10%)
Sep 19, 2014 2.952 2.970 2.952 2.970 4,258 +0.01(+0.49%)
Sep 18, 2014 3.003 3.003 2.956 2.956 13,271 -0.03(-1.10%)
Sep 17, 2014 2.956 3.018 2.952 2.989 3,772 +0.03(+0.99%)
Sep 16, 2014 2.956 2.974 2.952 2.959 6,947 +0.00(+0.12%)
Sep 15, 2014 2.979 2.979 2.956 2.956 4,782 -0.02(-0.61%)
Sep 12, 2014 2.963 3.014 2.963 2.974 26,343 -0.01(-0.37%)
Sep 11, 2014 2.992 2.992 2.985 2.985 548 -0.01(-0.49%)
Sep 10, 2014 3.007 3.007 2.989 2.999 2,724 -0.03(-0.84%)
Sep 09, 2014 3.029 3.029 3.010 3.025 2,195 -0.01(-0.36%)
Sep 08, 2014 3.036 3.036 3.036 3.036 274 -0.00(-0.00%)
Sep 05, 2014 3.007 3.036 2.996 3.036 26,189 +0.01(+0.48%)
Sep 04, 2014 3.007 3.035 3.007 3.021 13,601 +0.02(+0.61%)
Sep 03, 2014 3.007 3.025 2.999 3.003 94,275 -0.01(-0.36%)
Sep 02, 2014 2.999 3.018 2.999 3.014 27,174 +0.02(+0.61%)
Aug 29, 2014 2.967 2.996 2.996 2.996 16,188 +0.03(+0.98%)
Aug 28, 2014 2.967 2.981 2.967 2.967 9,713 -0.04(-1.45%)
Aug 27, 2014 2.981 3.010 2.978 3.010 4,672 +0.04(+1.40%)
Aug 26, 2014 2.974 2.992 2.969 2.969 16,383 -0.02(-0.78%)
Aug 25, 2014 2.970 2.992 2.970 2.992 20,416 +0.02(+0.74%)
Aug 22, 2014 2.956 2.967 2.967 2.970 9,718 +0.00(+0.12%)
Aug 21, 2014 2.941 2.963 2.941 2.967 13,381 +0.01(+0.25%)
Aug 20, 2014 2.938 2.970 2.938 2.959 31,979 -0.01(-0.32%)
Aug 19, 2014 2.981 2.981 2.981 2.969 48,875 +0.01(+0.20%)
Aug 18, 2014 2.945 2.963 2.945 2.963 14,575 +0.03(+0.99%)
Aug 15, 2014 2.927 2.952 2.916 2.934 29,331 -0.00(-0.12%)
Aug 14, 2014 2.923 2.945 2.923 2.938 118,942 +0.03(+0.88%)
Aug 13, 2014 2.927 2.912 2.912 2.912 9,622 +0.00(+0.00%)
Aug 12, 2014 2.922 2.922 2.905 2.912 7,133 -0.00(-0.10%)
Aug 11, 2014 2.927 2.927 2.905 2.915 8,514 -0.01(-0.27%)
Aug 08, 2014 2.905 2.927 2.905 2.923 17,192 +0.01(+0.50%)
Aug 07, 2014 2.912 2.913 2.908 2.908 15,551 -0.00(-0.08%)
Aug 06, 2014 2.916 2.916 2.905 2.911 12,498 -0.04(-1.29%)
Aug 05, 2014 2.923 2.948 2.919 2.948 7,320 +0.03(+0.87%)
Aug 04, 2014 2.919 2.923 2.919 2.923 6,675 +0.00(+0.00%)
Aug 01, 2014 2.930 2.930 2.919 2.923 20,007 -0.01(-0.25%)
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%)
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.