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

Herzfeld Caribbean (NQ: CUBA )

2.320 -0.200 (-7.94%)
Streaming Delayed Price Updated: 1:18 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 (%)
Sep 30, 2014 2.759 2.759 2.741 2.759 27,125 +0.01(+0.25%)
Sep 29, 2014 2.738 2.763 2.738 2.752 14,354 +0.00(+0.00%)
Sep 26, 2014 2.721 2.759 2.721 2.752 11,802 +0.02(+0.76%)
Sep 25, 2014 2.793 2.800 2.683 2.731 76,183 -0.03(-1.25%)
Sep 24, 2014 2.776 2.776 2.766 2.766 5,518 +0.00(+0.00%)
Sep 23, 2014 2.776 2.776 2.762 2.766 10,518 -0.01(-0.50%)
Sep 22, 2014 2.793 2.805 2.772 2.779 2,714 -0.03(-1.10%)
Sep 19, 2014 2.793 2.810 2.793 2.810 4,500 +0.01(+0.49%)
Sep 18, 2014 2.841 2.841 2.797 2.797 14,026 -0.03(-1.10%)
Sep 17, 2014 2.797 2.855 2.793 2.828 3,987 +0.03(+0.99%)
Sep 16, 2014 2.797 2.814 2.793 2.800 7,342 +0.00(+0.12%)
Sep 15, 2014 2.819 2.819 2.797 2.797 5,054 -0.02(-0.61%)
Sep 12, 2014 2.804 2.852 2.804 2.814 27,842 -0.01(-0.37%)
Sep 11, 2014 2.831 2.831 2.824 2.824 579 -0.01(-0.49%)
Sep 10, 2014 2.845 2.845 2.828 2.838 2,879 -0.02(-0.84%)
Sep 09, 2014 2.866 2.866 2.848 2.862 2,319 -0.01(-0.36%)
Sep 08, 2014 2.872 2.872 2.872 2.872 289 -0.00(-0.00%)
Sep 05, 2014 2.845 2.872 2.835 2.872 27,679 +0.01(+0.48%)
Sep 04, 2014 2.845 2.872 2.845 2.859 14,374 +0.02(+0.61%)
Sep 03, 2014 2.845 2.862 2.838 2.841 99,638 -0.01(-0.36%)
Sep 02, 2014 2.837 2.855 2.837 2.852 28,720 +0.02(+0.61%)
Aug 29, 2014 2.807 2.835 2.835 2.835 17,109 +0.03(+0.98%)
Aug 28, 2014 2.807 2.821 2.807 2.807 10,265 -0.04(-1.45%)
Aug 27, 2014 2.821 2.848 2.817 2.848 4,938 +0.04(+1.40%)
Aug 26, 2014 2.814 2.831 2.809 2.809 17,315 -0.02(-0.78%)
Aug 25, 2014 2.810 2.831 2.810 2.831 21,578 +0.02(+0.74%)
Aug 22, 2014 2.797 2.807 2.807 2.810 10,271 +0.00(+0.12%)
Aug 21, 2014 2.783 2.804 2.783 2.807 14,142 +0.01(+0.25%)
Aug 20, 2014 2.779 2.810 2.779 2.800 33,798 -0.01(-0.32%)
Aug 19, 2014 2.821 2.821 2.821 2.809 51,656 +0.01(+0.20%)
Aug 18, 2014 2.786 2.804 2.786 2.804 15,404 +0.03(+0.99%)
Aug 15, 2014 2.769 2.793 2.759 2.776 31,000 -0.00(-0.12%)
Aug 14, 2014 2.766 2.786 2.766 2.779 125,708 +0.02(+0.88%)
Aug 13, 2014 2.769 2.755 2.755 2.755 10,170 +0.00(+0.00%)
Aug 12, 2014 2.765 2.765 2.748 2.755 7,539 -0.00(-0.10%)
Aug 11, 2014 2.769 2.769 2.748 2.758 8,998 -0.01(-0.27%)
Aug 08, 2014 2.748 2.769 2.748 2.766 18,170 +0.01(+0.50%)
Aug 07, 2014 2.755 2.756 2.752 2.752 16,436 -0.00(-0.08%)
Aug 06, 2014 2.759 2.759 2.748 2.754 13,209 -0.04(-1.29%)
Aug 05, 2014 2.766 2.790 2.762 2.790 7,736 +0.02(+0.87%)
Aug 04, 2014 2.762 2.766 2.762 2.766 7,055 +0.00(+0.00%)
Aug 01, 2014 2.772 2.772 2.762 2.766 21,146 -0.01(-0.25%)
Jul 31, 2014 2.800 2.800 2.769 2.772 52,291 -0.04(-1.41%)
Jul 30, 2014 2.808 2.812 2.804 2.812 13,290 +0.00(+0.13%)
Jul 29, 2014 2.817 2.817 2.800 2.809 17,564 +0.01(+0.18%)
Jul 28, 2014 2.800 2.838 2.800 2.804 34,770 -0.02(-0.85%)
Jul 25, 2014 2.835 2.835 2.807 2.828 9,691 -0.00(-0.17%)
Jul 24, 2014 2.814 2.832 2.804 2.832 8,963 +0.02(+0.66%)
Jul 23, 2014 2.820 2.820 2.814 2.814 13,684 -0.00(-0.12%)
Jul 22, 2014 2.814 2.820 2.814 2.817 9,813 +0.02(+0.74%)
Jul 21, 2014 2.828 2.828 2.797 2.797 4,645 -0.01(-0.49%)
Jul 18, 2014 2.797 2.824 2.797 2.810 6,310 +0.00(+0.12%)
Jul 17, 2014 2.807 2.807 2.804 2.807 11,176 -0.00(-0.12%)
Jul 16, 2014 2.807 2.815 2.804 2.810 16,952 +0.00(+0.12%)
Jul 15, 2014 2.812 2.814 2.807 2.807 7,971 -0.01(-0.24%)
Jul 14, 2014 2.814 2.814 2.800 2.814 11,126 +0.01(+0.49%)
Jul 11, 2014 2.797 2.800 2.790 2.800 14,650 +0.01(+0.37%)
Jul 10, 2014 2.786 2.793 2.765 2.790 45,847 -0.01(-0.25%)
Jul 09, 2014 2.807 2.807 2.786 2.797 17,309 +0.00(+0.00%)
Jul 08, 2014 2.845 2.845 2.766 2.797 65,451 -0.04(-1.34%)
Jul 07, 2014 2.824 2.835 2.817 2.835 30,365 +0.01(+0.24%)
Jul 03, 2014 2.821 2.828 2.828 2.828 16,819 +0.01(+0.37%)
Jul 02, 2014 2.824 2.838 2.790 2.817 29,294 -0.02(-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.