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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jun 30, 2014 2.971 2.981 2.970 2.970 4,461 +0.00(+0.00%)
Jun 27, 2014 2.938 2.970 2.938 2.970 44,252 +0.02(+0.74%)
Jun 26, 2014 2.952 2.959 2.938 2.948 21,503 -0.01(-0.49%)
Jun 25, 2014 2.938 2.963 2.938 2.963 17,565 +0.01(+0.37%)
Jun 24, 2014 2.952 2.977 2.952 2.952 47,105 -0.02(-0.61%)
Jun 23, 2014 2.970 2.981 2.948 2.970 34,901 +0.01(+0.49%)
Jun 20, 2014 2.928 2.970 2.928 2.956 20,016 +0.00(+0.00%)
Jun 19, 2014 2.934 2.959 2.924 2.956 74,140 +0.01(+0.25%)
Jun 18, 2014 2.959 2.959 2.931 2.948 48,261 +0.00(+0.00%)
Jun 17, 2014 2.938 2.952 2.937 2.948 8,662 +0.01(+0.37%)
Jun 16, 2014 2.934 2.938 2.934 2.938 33,515 +0.01(+0.25%)
Jun 13, 2014 2.963 2.963 2.930 2.930 9,781 -0.01(-0.31%)
Jun 12, 2014 2.938 2.956 2.919 2.939 67,942 -0.04(-1.41%)
Jun 11, 2014 2.959 2.981 2.916 2.981 118,810 +0.01(+0.49%)
Jun 10, 2014 2.959 2.992 2.952 2.967 58,031 -0.01(-0.31%)
Jun 06, 2014 2.970 2.996 2.970 2.976 68,551 +0.01(+0.18%)
Jun 05, 2014 2.978 2.978 2.959 2.970 49,501 -0.01(-0.24%)
Jun 04, 2014 2.985 2.996 2.974 2.978 32,226 -0.02(-0.73%)
Jun 03, 2014 3.018 3.021 2.978 2.999 47,572 +0.01(+0.24%)
Jun 02, 2014 2.992 3.014 2.989 2.992 17,708 -0.03(-0.96%)
May 30, 2014 2.992 3.021 2.992 3.021 11,685 +0.01(+0.48%)
May 29, 2014 2.980 3.014 2.974 3.007 14,819 +0.02(+0.65%)
May 28, 2014 2.990 3.021 2.967 2.987 20,927 +0.00(+0.08%)
May 27, 2014 2.981 3.040 2.981 2.985 1,852 -0.04(-1.43%)
May 23, 2014 3.029 3.028 3.028 3.028 274 +0.08(+2.66%)
May 22, 2014 2.952 2.952 2.950 2.950 2,057 +0.01(+0.17%)
May 21, 2014 2.934 2.945 2.934 2.945 658 +0.03(+1.00%)
May 20, 2014 2.948 2.948 2.916 2.916 5,668 -0.00(-0.00%)
May 16, 2014 2.916 2.916 2.916 2.916 246 -0.00(-0.12%)
May 15, 2014 2.934 2.946 2.916 2.919 10,146 -0.03(-0.99%)
May 14, 2014 2.967 2.967 2.948 2.948 11,535 -0.02(-0.74%)
May 13, 2014 2.970 3.025 2.970 2.970 22,496 -0.00(-0.12%)
May 12, 2014 2.963 2.974 2.959 2.974 15,392 +0.03(+0.99%)
May 09, 2014 2.966 2.967 2.945 2.945 4,702 +0.02(+0.62%)
May 08, 2014 2.952 2.952 2.927 2.927 6,275 -0.02(-0.74%)
May 07, 2014 2.934 2.948 2.934 2.948 1,278 -0.02(-0.60%)
May 06, 2014 2.966 2.966 2.966 2.966 274 +0.03(+0.98%)
May 05, 2014 2.938 2.938 2.938 2.938 1,684 -0.01(-0.49%)
May 02, 2014 2.952 2.952 2.952 2.952 3,073 -0.01(-0.25%)
May 01, 2014 2.934 2.966 2.934 2.959 4,664 +0.04(+1.25%)
Apr 30, 2014 2.928 2.928 2.923 2.923 3,794 -0.03(-0.99%)
Apr 29, 2014 2.974 2.974 2.919 2.952 10,390 +0.01(+0.37%)
Apr 28, 2014 2.963 2.963 2.930 2.941 1,887 +0.01(+0.37%)
Apr 25, 2014 2.905 2.938 2.897 2.930 9,112 -0.01(-0.25%)
Apr 24, 2014 2.967 2.967 2.934 2.938 25,270 -0.02(-0.74%)
Apr 23, 2014 2.938 2.970 2.938 2.959 5,981 +0.01(+0.23%)
Apr 22, 2014 2.934 2.956 2.934 2.952 36,237 +0.01(+0.51%)
Apr 21, 2014 2.938 2.938 2.934 2.938 2,688 +0.01(+0.25%)
Apr 17, 2014 2.930 2.930 2.930 2.930 11,249 +0.00(+0.12%)
Apr 16, 2014 2.912 2.927 2.912 2.927 11,002 +0.02(+0.64%)
Apr 15, 2014 2.916 2.916 2.897 2.908 14,698 +0.00(+0.09%)
Apr 14, 2014 2.905 2.916 2.905 2.905 31,337 -0.01(-0.22%)
Apr 11, 2014 2.916 2.916 2.905 2.912 22,790 -0.00(-0.13%)
Apr 10, 2014 2.953 2.953 2.916 2.916 20,145 -0.06(-2.06%)
Apr 09, 2014 2.927 2.981 2.927 2.977 13,013 +0.04(+1.34%)
Apr 08, 2014 2.952 2.952 2.938 2.938 4,494 -0.01(-0.50%)
Apr 07, 2014 2.996 2.996 2.938 2.952 47,012 -0.05(-1.70%)
Apr 04, 2014 3.003 3.050 3.003 3.003 20,787 +0.00(+0.02%)
Apr 03, 2014 2.989 3.002 2.989 3.002 14,009 +0.01(+0.34%)
Apr 02, 2014 2.989 3.007 2.989 2.992 12,322 +0.01(+0.44%)
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.