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

Herzfeld Caribbean (NQ: CUBA )

2.360 -0.155 (-6.16%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 3, 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 3.357 3.244 3.244 3.244 2,570,184 -0.07(-2.20%)
Dec 30, 2014 3.441 3.649 3.288 3.317 2,951,516 -0.08(-2.36%)
Dec 29, 2014 3.343 3.612 3.284 3.397 4,391,373 -0.11(-3.02%)
Dec 26, 2014 3.941 4.087 3.467 3.503 7,396,959 -0.37(-9.56%)
Dec 24, 2014 4.621 3.874 3.874 3.874 7,769,562 -0.99(-20.33%)
Dec 23, 2014 4.511 4.872 4.218 4.862 18,338,002 +0.61(+14.42%)
Dec 22, 2014 3.939 5.154 3.760 4.249 32,543,350 +0.23(+5.74%)
Dec 19, 2014 3.340 4.080 3.219 4.018 22,788,512 +0.85(+26.85%)
Dec 18, 2014 3.250 3.354 3.047 3.168 15,162,550 +0.14(+4.78%)
Dec 17, 2014 2.496 3.457 2.438 3.023 70,701,248 +0.68(+28.93%)
Dec 16, 2014 2.393 2.393 2.345 2.345 173,046 -0.04(-1.59%)
Dec 15, 2014 2.390 2.427 2.368 2.383 353,652 -0.01(-0.43%)
Dec 12, 2014 2.414 2.414 2.386 2.393 31,656 -0.04(-1.56%)
Dec 11, 2014 2.410 2.462 2.410 2.431 42,289 +0.02(+0.86%)
Dec 10, 2014 2.427 2.455 2.410 2.410 60,040 -0.02(-0.99%)
Dec 09, 2014 2.431 2.452 2.414 2.434 81,909 -0.02(-0.70%)
Dec 08, 2014 2.390 2.469 2.390 2.452 96,071 -0.04(-1.52%)
Dec 05, 2014 2.455 2.496 2.452 2.489 85,418 +0.06(+2.26%)
Dec 04, 2014 2.452 2.452 2.410 2.434 172,607 +0.00(+0.00%)
Dec 03, 2014 2.479 2.479 2.434 2.434 144,787 +0.01(+0.28%)
Dec 02, 2014 2.503 2.503 2.427 2.427 168,777 -0.03(-1.40%)
Dec 01, 2014 2.555 2.555 2.462 2.462 247,887 -0.12(-4.54%)
Nov 28, 2014 2.582 2.582 2.565 2.579 59,209 -0.00(-0.13%)
Nov 26, 2014 2.575 2.582 2.582 2.582 61,280 +0.01(+0.40%)
Nov 25, 2014 2.579 2.579 2.565 2.572 27,596 +0.00(+0.00%)
Nov 24, 2014 2.541 2.575 2.541 2.572 77,469 +0.02(+0.67%)
Nov 21, 2014 2.562 2.596 2.555 2.555 34,218 +0.00(+0.00%)
Nov 20, 2014 2.551 2.582 2.548 2.555 28,758 -0.01(-0.27%)
Nov 19, 2014 2.568 2.568 2.562 2.562 5,230 -0.02(-0.80%)
Nov 18, 2014 2.579 2.586 2.572 2.582 45,298 +0.00(+0.13%)
Nov 17, 2014 2.575 2.582 2.555 2.579 21,628 +0.01(+0.40%)
Nov 14, 2014 2.569 2.596 2.569 2.569 11,718 -0.01(-0.53%)
Nov 13, 2014 2.600 2.600 2.582 2.582 19,699 -0.01(-0.53%)
Nov 12, 2014 2.586 2.600 2.569 2.596 14,225 +0.01(+0.53%)
Nov 11, 2014 2.579 2.582 2.564 2.582 33,294 +0.02(+0.81%)
Nov 10, 2014 2.555 2.596 2.555 2.562 48,966 -0.02(-0.93%)
Nov 07, 2014 2.582 2.593 2.565 2.586 9,438 +0.00(+0.17%)
Nov 06, 2014 2.582 2.589 2.580 2.581 6,200 +0.01(+0.50%)
Nov 05, 2014 2.569 2.572 2.565 2.569 28,406 -0.00(-0.13%)
Nov 04, 2014 2.555 2.579 2.541 2.572 65,994 +0.02(+0.67%)
Nov 03, 2014 2.575 2.582 2.555 2.555 104,380 -0.02(-0.87%)
Oct 31, 2014 2.582 2.582 2.548 2.577 51,519 +0.06(+2.53%)
Oct 30, 2014 2.486 2.527 2.479 2.514 102,193 +0.01(+0.27%)
Oct 29, 2014 2.517 2.551 2.507 2.507 16,865 -0.01(-0.55%)
Oct 28, 2014 2.493 2.520 2.483 2.520 37,985 +0.03(+1.11%)
Oct 27, 2014 2.472 2.500 2.500 2.493 30,884 -0.01(-0.28%)
Oct 24, 2014 2.465 2.500 2.458 2.500 61,957 +0.03(+1.40%)
Oct 23, 2014 2.431 2.493 2.431 2.465 137,041 +0.04(+1.56%)
Oct 22, 2014 2.407 2.434 2.407 2.427 157,270 +0.04(+1.73%)
Oct 21, 2014 2.365 2.390 2.352 2.386 76,217 +0.04(+1.91%)
Oct 20, 2014 2.341 2.372 2.324 2.341 197,863 +0.00(+0.15%)
Oct 17, 2014 2.324 2.324 2.290 2.338 92,902 +0.05(+2.11%)
Oct 16, 2014 2.204 2.348 2.204 2.290 75,735 +0.07(+3.10%)
Oct 15, 2014 2.272 2.303 2.197 2.221 125,366 -0.10(-4.44%)
Oct 14, 2014 2.379 2.379 2.310 2.324 60,644 -0.02(-0.74%)
Oct 13, 2014 2.400 2.403 2.341 2.341 34,633 -0.06(-2.58%)
Oct 10, 2014 2.448 2.448 2.390 2.403 24,323 -0.02(-0.85%)
Oct 09, 2014 2.472 2.489 2.415 2.424 63,391 -0.07(-2.63%)
Oct 08, 2014 2.445 2.493 2.420 2.489 134,094 +0.04(+1.49%)
Oct 07, 2014 2.514 2.514 2.400 2.453 141,055 -0.22(-8.19%)
Oct 06, 2014 2.751 2.751 2.672 2.672 41,447 -0.05(-1.77%)
Oct 03, 2014 2.706 2.720 2.686 2.720 34,520 +0.03(+1.24%)
Oct 02, 2014 2.727 2.735 2.627 2.687 71,492 -0.03(-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.