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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 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 (%)
Apr 30, 2015 3.598 3.633 3.562 3.598 61,258 +0.00(+0.00%)
Apr 29, 2015 3.580 3.624 3.558 3.598 75,979 +0.02(+0.51%)
Apr 28, 2015 3.638 3.669 3.569 3.580 158,620 -0.01(-0.20%)
Apr 27, 2015 3.748 3.781 3.580 3.587 255,267 -0.15(-4.10%)
Apr 24, 2015 3.832 3.832 3.740 3.740 150,410 -0.08(-2.19%)
Apr 23, 2015 3.832 3.832 3.795 3.824 98,184 -0.00(-0.10%)
Apr 22, 2015 3.784 3.832 3.784 3.828 139,572 +0.04(+1.16%)
Apr 21, 2015 3.806 3.832 3.737 3.784 173,061 +0.03(+0.88%)
Apr 20, 2015 3.748 3.818 3.704 3.751 432,576 +0.01(+0.15%)
Apr 17, 2015 3.850 3.861 3.678 3.746 387,681 -0.11(-2.89%)
Apr 16, 2015 3.894 3.974 3.773 3.857 350,752 -0.08(-2.13%)
Apr 15, 2015 4.014 4.014 3.840 3.941 507,553 -0.04(-0.92%)
Apr 14, 2015 3.923 4.160 3.766 3.978 1,612,140 +0.09(+2.35%)
Apr 13, 2015 4.156 4.161 3.817 3.886 1,366,628 +0.14(+3.80%)
Apr 10, 2015 3.897 3.897 3.678 3.744 626,545 +0.12(+3.22%)
Apr 09, 2015 3.649 3.813 3.594 3.627 575,149 -0.01(-0.20%)
Apr 08, 2015 3.521 3.635 3.476 3.635 291,092 +0.15(+4.40%)
Apr 07, 2015 3.518 3.558 3.449 3.481 253,529 -0.01(-0.30%)
Apr 06, 2015 3.412 3.543 3.405 3.492 252,036 +0.09(+2.56%)
Apr 02, 2015 3.448 3.405 3.405 3.405 146,335 -0.01(-0.32%)
Apr 01, 2015 3.419 3.485 3.372 3.416 286,364 +0.03(+1.03%)
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%)
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.