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

Herzfeld Caribbean (NQ: CUBA )

2.328 -0.192 (-7.62%)
Streaming Delayed Price Updated: 1:15 PM 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 (%)
Mar 31, 2014 2.817 2.817 2.813 2.813 25,795 +0.00(+0.12%)
Mar 28, 2014 2.786 2.820 2.783 2.810 55,742 +0.03(+0.98%)
Mar 27, 2014 2.782 2.830 2.766 2.782 268,464 -0.03(-0.97%)
Mar 26, 2014 2.772 2.909 2.748 2.810 721,283 +0.04(+1.37%)
Mar 25, 2014 2.758 2.772 2.758 2.772 2,904 +0.00(+0.00%)
Mar 24, 2014 2.772 2.772 2.767 2.772 12,107 -0.02(-0.62%)
Mar 21, 2014 2.779 2.796 2.760 2.789 18,006 +0.02(+0.63%)
Mar 20, 2014 2.755 2.771 2.755 2.771 2,634 -0.00(-0.01%)
Mar 19, 2014 2.755 2.772 2.755 2.772 21,332 +0.02(+0.75%)
Mar 18, 2014 2.737 2.751 2.737 2.751 9,459 +0.02(+0.89%)
Mar 17, 2014 2.720 2.730 2.720 2.727 19,481 +0.02(+0.64%)
Mar 14, 2014 2.737 2.737 2.699 2.710 11,294 +0.01(+0.37%)
Mar 13, 2014 2.699 2.716 2.699 2.700 27,889 -0.01(-0.49%)
Mar 12, 2014 2.686 2.719 2.686 2.713 71,274 -0.01(-0.25%)
Mar 11, 2014 2.726 2.741 2.720 2.720 10,478 -0.01(-0.50%)
Mar 10, 2014 2.751 2.751 2.706 2.734 40,302 -0.01(-0.37%)
Mar 07, 2014 2.755 2.755 2.740 2.744 17,832 -0.00(-0.00%)
Mar 06, 2014 2.765 2.768 2.744 2.744 27,570 -0.01(-0.38%)
Mar 05, 2014 2.755 2.761 2.755 2.755 7,008 -0.00(-0.13%)
Mar 04, 2014 2.696 2.772 2.696 2.758 51,519 +0.05(+1.78%)
Mar 03, 2014 2.741 2.768 2.696 2.710 14,980 -0.04(-1.38%)
Feb 28, 2014 2.744 2.761 2.741 2.748 11,332 +0.00(+0.13%)
Feb 27, 2014 2.737 2.755 2.734 2.744 4,057 +0.00(+0.13%)
Feb 26, 2014 2.703 2.748 2.703 2.741 38,284 +0.00(+0.13%)
Feb 25, 2014 2.775 2.775 2.734 2.737 21,029 -0.06(-2.09%)
Feb 24, 2014 2.796 2.806 2.779 2.796 37,662 +0.01(+0.20%)
Feb 21, 2014 2.810 2.810 2.776 2.790 2,457 +0.02(+0.80%)
Feb 20, 2014 2.693 2.792 2.693 2.768 27,706 +0.08(+2.81%)
Feb 19, 2014 2.744 2.758 2.689 2.693 11,442 -0.10(-3.46%)
Feb 18, 2014 2.799 2.799 2.719 2.789 19,998 +0.01(+0.50%)
Feb 14, 2014 2.772 2.775 2.775 2.775 15,102 +0.00(+0.12%)
Feb 13, 2014 2.748 2.772 2.748 2.772 19,124 +0.02(+0.75%)
Feb 12, 2014 2.751 2.753 2.748 2.751 14,071 +0.00(+0.13%)
Feb 11, 2014 2.703 2.820 2.699 2.748 80,811 +0.07(+2.57%)
Feb 10, 2014 2.686 2.703 2.672 2.679 11,370 -0.01(-0.26%)
Feb 07, 2014 2.682 2.686 2.682 2.686 15,427 +0.00(+0.13%)
Feb 06, 2014 2.668 2.696 2.644 2.682 9,639 -0.00(-0.13%)
Feb 05, 2014 2.696 2.696 2.610 2.686 80,251 -0.01(-0.26%)
Feb 04, 2014 2.679 2.693 2.662 2.693 13,995 -0.01(-0.38%)
Feb 03, 2014 2.758 2.772 2.679 2.703 29,742 -0.08(-3.02%)
Jan 31, 2014 2.735 2.787 2.730 2.787 41,874 +0.03(+1.05%)
Jan 30, 2014 2.713 2.806 2.703 2.758 80,216 +0.02(+0.63%)
Jan 29, 2014 2.751 2.751 2.689 2.741 3,554 -0.03(-1.03%)
Jan 28, 2014 2.737 2.769 2.720 2.769 9,979 +0.01(+0.53%)
Jan 27, 2014 2.729 2.761 2.713 2.755 51,420 +0.04(+1.39%)
Jan 24, 2014 2.758 2.789 2.717 2.717 43,573 -0.08(-2.83%)
Jan 23, 2014 2.799 2.799 2.792 2.796 7,937 -0.03(-0.98%)
Jan 22, 2014 2.803 2.830 2.803 2.823 15,781 -0.01(-0.24%)
Jan 21, 2014 2.892 2.896 2.830 2.830 45,045 -0.02(-0.84%)
Jan 17, 2014 2.854 2.854 2.854 2.854 9,003 +0.03(+0.97%)
Jan 16, 2014 2.820 2.827 2.819 2.827 4,315 +0.01(+0.46%)
Jan 15, 2014 2.823 2.824 2.810 2.814 22,984 -0.01(-0.34%)
Jan 14, 2014 2.823 2.823 2.823 2.823 1,094 +0.00(+0.12%)
Jan 13, 2014 2.892 2.892 2.799 2.820 51,481 -0.02(-0.73%)
Jan 10, 2014 2.841 2.841 2.796 2.841 13,682 +0.01(+0.49%)
Jan 09, 2014 2.828 2.854 2.823 2.827 107,397 -0.02(-0.61%)
Jan 08, 2014 2.796 2.848 2.792 2.844 151,037 +0.04(+1.60%)
Jan 07, 2014 2.827 2.827 2.782 2.799 77,930 +0.03(+1.12%)
Jan 06, 2014 2.813 2.813 2.765 2.768 32,124 -0.02(-0.64%)
Jan 03, 2014 2.765 2.841 2.761 2.786 69,618 +0.00(+0.16%)
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.