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

Herzfeld Caribbean (NQ: CUBA )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Oct 31, 2014 2.730 2.730 2.694 2.725 48,726 +0.07(+2.53%)
Oct 30, 2014 2.628 2.672 2.621 2.658 96,654 +0.01(+0.27%)
Oct 29, 2014 2.661 2.698 2.650 2.650 15,951 -0.01(-0.55%)
Oct 28, 2014 2.636 2.665 2.625 2.665 35,926 +0.03(+1.10%)
Oct 27, 2014 2.614 2.643 2.643 2.636 29,210 -0.01(-0.28%)
Oct 24, 2014 2.607 2.643 2.599 2.643 58,598 +0.04(+1.40%)
Oct 23, 2014 2.570 2.636 2.570 2.607 129,613 +0.04(+1.56%)
Oct 22, 2014 2.545 2.574 2.545 2.567 148,745 +0.04(+1.73%)
Oct 21, 2014 2.501 2.527 2.486 2.523 72,086 +0.05(+1.91%)
Oct 20, 2014 2.476 2.508 2.457 2.476 187,138 +0.00(+0.15%)
Oct 17, 2014 2.457 2.457 2.421 2.472 87,866 +0.05(+2.11%)
Oct 16, 2014 2.330 2.483 2.330 2.421 71,630 +0.07(+3.10%)
Oct 15, 2014 2.403 2.436 2.323 2.348 118,571 -0.11(-4.44%)
Oct 14, 2014 2.516 2.516 2.443 2.457 57,357 -0.02(-0.74%)
Oct 13, 2014 2.537 2.541 2.476 2.476 32,756 -0.07(-2.58%)
Oct 10, 2014 2.588 2.588 2.527 2.541 23,005 -0.02(-0.85%)
Oct 09, 2014 2.614 2.632 2.554 2.563 59,955 -0.07(-2.63%)
Oct 08, 2014 2.585 2.636 2.559 2.632 126,825 +0.04(+1.49%)
Oct 07, 2014 2.658 2.658 2.537 2.594 133,409 -0.23(-8.19%)
Oct 06, 2014 2.909 2.909 2.825 2.825 39,200 -0.05(-1.77%)
Oct 03, 2014 2.861 2.876 2.840 2.876 32,649 +0.04(+1.24%)
Oct 02, 2014 2.883 2.892 2.778 2.841 67,616 -0.04(-1.23%)
Oct 01, 2014 2.887 2.887 2.851 2.876 52,646 -0.04(-1.25%)
Sep 30, 2014 2.912 2.912 2.894 2.912 25,694 +0.01(+0.25%)
Sep 29, 2014 2.891 2.917 2.891 2.905 13,597 +0.00(+0.00%)
Sep 26, 2014 2.872 2.912 2.872 2.905 11,179 +0.02(+0.76%)
Sep 25, 2014 2.949 2.956 2.832 2.883 72,162 -0.04(-1.25%)
Sep 24, 2014 2.931 2.931 2.920 2.920 5,227 +0.00(+0.00%)
Sep 23, 2014 2.931 2.931 2.916 2.920 9,962 -0.01(-0.50%)
Sep 22, 2014 2.949 2.962 2.927 2.934 2,571 -0.03(-1.10%)
Sep 19, 2014 2.949 2.967 2.949 2.967 4,263 +0.01(+0.49%)
Sep 18, 2014 3.000 3.000 2.952 2.952 13,286 -0.03(-1.10%)
Sep 17, 2014 2.952 3.014 2.949 2.985 3,776 +0.03(+0.99%)
Sep 16, 2014 2.952 2.971 2.949 2.956 6,955 +0.00(+0.12%)
Sep 15, 2014 2.976 2.976 2.952 2.952 4,787 -0.02(-0.61%)
Sep 12, 2014 2.960 3.011 2.960 2.971 26,372 -0.01(-0.37%)
Sep 11, 2014 2.989 2.989 2.982 2.982 549 -0.01(-0.49%)
Sep 10, 2014 3.003 3.003 2.985 2.996 2,727 -0.03(-0.84%)
Sep 09, 2014 3.025 3.025 3.007 3.022 2,197 -0.01(-0.36%)
Sep 08, 2014 3.033 3.033 3.033 3.033 274 -0.00(-0.00%)
Sep 05, 2014 3.003 3.033 2.993 3.033 26,218 +0.01(+0.48%)
Sep 04, 2014 3.003 3.032 3.003 3.018 13,616 +0.02(+0.61%)
Sep 03, 2014 3.004 3.022 2.996 3.000 94,379 -0.01(-0.36%)
Sep 02, 2014 2.995 3.014 2.995 3.011 27,204 +0.02(+0.61%)
Aug 29, 2014 2.963 2.993 2.993 2.993 16,206 +0.03(+0.98%)
Aug 28, 2014 2.963 2.978 2.963 2.963 9,723 -0.04(-1.45%)
Aug 27, 2014 2.978 3.007 2.974 3.007 4,677 +0.04(+1.40%)
Aug 26, 2014 2.971 2.989 2.966 2.966 16,401 -0.02(-0.78%)
Aug 25, 2014 2.967 2.989 2.967 2.989 20,439 +0.02(+0.74%)
Aug 22, 2014 2.952 2.963 2.963 2.967 9,729 +0.00(+0.12%)
Aug 21, 2014 2.938 2.960 2.938 2.963 13,396 +0.01(+0.25%)
Aug 20, 2014 2.934 2.967 2.934 2.956 32,014 -0.01(-0.32%)
Aug 19, 2014 2.978 2.978 2.978 2.966 48,929 +0.01(+0.20%)
Aug 18, 2014 2.942 2.960 2.942 2.960 14,591 +0.03(+0.99%)
Aug 15, 2014 2.923 2.949 2.912 2.931 29,364 -0.00(-0.12%)
Aug 14, 2014 2.920 2.942 2.920 2.934 119,074 +0.03(+0.88%)
Aug 13, 2014 2.923 2.909 2.909 2.909 9,633 +0.00(+0.00%)
Aug 12, 2014 2.919 2.919 2.901 2.909 7,141 -0.00(-0.10%)
Aug 11, 2014 2.923 2.923 2.901 2.912 8,523 -0.01(-0.27%)
Aug 08, 2014 2.901 2.923 2.901 2.920 17,211 +0.01(+0.50%)
Aug 07, 2014 2.909 2.910 2.905 2.905 15,569 -0.00(-0.07%)
Aug 06, 2014 2.912 2.912 2.901 2.907 12,511 -0.04(-1.29%)
Aug 05, 2014 2.920 2.945 2.916 2.945 7,328 +0.03(+0.87%)
Aug 04, 2014 2.916 2.920 2.916 2.920 6,683 +0.00(+0.00%)
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.