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

Herzfeld Caribbean (NQ: CUBA )

2.340 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 7, 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, 2015 3.302 3.448 3.302 3.381 112,905 +0.06(+1.81%)
Mar 30, 2015 3.419 3.427 3.302 3.321 180,280 -0.05(-1.52%)
Mar 27, 2015 3.383 3.427 3.365 3.372 88,209 -0.00(-0.11%)
Mar 26, 2015 3.397 3.427 3.332 3.375 184,459 -0.05(-1.49%)
Mar 25, 2015 3.434 3.485 3.397 3.427 127,854 +0.03(+0.86%)
Mar 24, 2015 3.368 3.430 3.347 3.397 112,752 +0.04(+1.20%)
Mar 23, 2015 3.405 3.419 3.346 3.357 113,198 +0.00(+0.00%)
Mar 20, 2015 3.383 3.416 3.346 3.357 137,820 -0.02(-0.54%)
Mar 19, 2015 3.478 3.493 3.375 3.375 137,746 -0.12(-3.55%)
Mar 18, 2015 3.510 3.558 3.434 3.500 138,936 -0.05(-1.54%)
Mar 17, 2015 3.631 3.631 3.485 3.554 147,368 -0.05(-1.42%)
Mar 16, 2015 3.518 3.642 3.434 3.605 318,013 +0.18(+5.33%)
Mar 13, 2015 3.500 3.500 3.419 3.423 96,869 -0.03(-0.95%)
Mar 12, 2015 3.481 3.481 3.394 3.456 153,451 +0.04(+1.28%)
Mar 11, 2015 3.284 3.489 3.249 3.412 189,756 +0.14(+4.12%)
Mar 10, 2015 3.507 3.521 3.211 3.277 675,487 -0.24(-6.75%)
Mar 09, 2015 3.481 3.572 3.478 3.514 119,052 -0.00(-0.10%)
Mar 06, 2015 3.726 3.726 3.474 3.518 256,544 -0.08(-2.13%)
Mar 05, 2015 3.543 3.759 3.543 3.594 415,671 +0.07(+2.07%)
Mar 04, 2015 4.051 4.025 3.510 3.521 1,332,656 -0.50(-12.51%)
Mar 03, 2015 4.010 4.025 3.857 4.025 503,850 +0.08(+2.03%)
Mar 02, 2015 3.791 4.007 3.777 3.945 1,823,334 +0.24(+6.51%)
Feb 27, 2015 3.551 3.795 3.503 3.704 1,803,804 +0.27(+7.75%)
Feb 26, 2015 3.459 3.459 3.324 3.438 266,283 +0.08(+2.28%)
Feb 25, 2015 3.394 3.445 3.346 3.361 212,309 -0.05(-1.50%)
Feb 24, 2015 3.416 3.456 3.375 3.412 209,443 -0.01(-0.43%)
Feb 23, 2015 3.284 3.474 3.266 3.427 935,693 +0.16(+5.03%)
Feb 20, 2015 3.211 3.310 3.197 3.262 555,873 +0.08(+2.47%)
Feb 19, 2015 3.149 3.204 3.132 3.184 177,435 +0.04(+1.33%)
Feb 18, 2015 3.157 3.175 3.120 3.142 130,704 +0.00(+0.00%)
Feb 17, 2015 3.197 3.215 3.120 3.142 326,001 -0.03(-0.81%)
Feb 13, 2015 3.259 3.167 3.167 3.167 531,629 -0.05(-1.47%)
Feb 12, 2015 3.138 3.302 3.127 3.215 716,278 +0.09(+2.80%)
Feb 11, 2015 3.208 3.208 3.116 3.127 111,165 -0.06(-1.83%)
Feb 10, 2015 3.116 3.193 3.116 3.186 179,611 +0.05(+1.51%)
Feb 09, 2015 3.182 3.229 3.102 3.138 583,047 -0.00(-0.12%)
Feb 06, 2015 3.211 3.211 3.120 3.142 264,277 -0.03(-0.81%)
Feb 05, 2015 3.251 3.251 3.146 3.167 330,205 -0.01(-0.46%)
Feb 04, 2015 3.200 3.317 3.178 3.182 563,278 -0.07(-2.02%)
Feb 03, 2015 3.237 3.289 3.197 3.248 288,390 -0.02(-0.67%)
Feb 02, 2015 3.266 3.317 3.266 3.270 134,707 +0.00(+0.00%)
Jan 30, 2015 3.211 3.412 3.157 3.270 520,682 +0.09(+2.75%)
Jan 29, 2015 3.262 3.313 3.153 3.182 288,869 -0.08(-2.46%)
Jan 28, 2015 3.306 3.390 3.248 3.262 565,552 -0.04(-1.32%)
Jan 27, 2015 3.182 3.346 3.178 3.306 350,522 +0.06(+1.91%)
Jan 26, 2015 3.346 3.390 3.186 3.244 728,716 -0.20(-5.93%)
Jan 23, 2015 3.649 3.649 3.372 3.448 1,320,664 -0.12(-3.28%)
Jan 22, 2015 3.459 3.627 3.375 3.565 2,302,571 +0.20(+5.85%)
Jan 21, 2015 3.299 3.467 3.215 3.368 1,831,402 +0.11(+3.36%)
Jan 20, 2015 3.197 3.375 3.189 3.259 959,323 +0.07(+2.17%)
Jan 16, 2015 3.237 3.270 3.073 3.189 1,215,555 -0.00(-0.11%)
Jan 15, 2015 3.368 3.478 3.120 3.193 4,440,795 +0.18(+5.93%)
Jan 14, 2015 2.963 3.062 2.923 3.014 703,373 -0.02(-0.60%)
Jan 13, 2015 3.007 3.120 2.974 3.032 470,813 +0.01(+0.48%)
Jan 12, 2015 3.065 3.065 2.992 3.018 533,740 -0.04(-1.43%)
Jan 09, 2015 3.248 3.277 3.040 3.062 1,102,627 -0.05(-1.64%)
Jan 08, 2015 2.963 3.254 2.963 3.113 1,459,529 +0.10(+3.27%)
Jan 07, 2015 3.200 3.219 2.985 3.014 1,316,784 -0.20(-6.14%)
Jan 06, 2015 3.219 3.245 3.116 3.211 1,168,848 -0.07(-2.00%)
Jan 05, 2015 3.299 3.365 3.175 3.277 1,299,221 -0.09(-2.71%)
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.