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: 9:48 AM 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 (%)
May 29, 2015 4.335 4.547 4.146 4.527 1,098,279 +0.27(+6.43%)
May 28, 2015 4.238 4.323 4.154 4.254 385,166 +0.07(+1.56%)
May 27, 2015 4.146 4.227 4.089 4.188 147,686 +0.08(+1.87%)
May 26, 2015 4.073 4.119 4.065 4.111 169,920 +0.05(+1.33%)
May 22, 2015 4.088 4.057 4.057 4.057 296,649 -0.02(-0.47%)
May 21, 2015 4.011 4.088 3.977 4.077 115,028 +0.07(+1.73%)
May 20, 2015 3.988 4.026 3.934 4.007 167,794 +0.04(+0.96%)
May 19, 2015 3.969 3.988 3.969 3.969 68,647 +0.02(+0.55%)
May 18, 2015 3.880 3.965 3.880 3.947 122,233 +0.05(+1.34%)
May 15, 2015 3.884 3.949 3.860 3.895 45,369 +0.01(+0.30%)
May 14, 2015 4.007 4.007 3.876 3.884 144,462 -0.08(-1.95%)
May 13, 2015 4.038 4.038 3.907 3.961 112,288 -0.04(-0.96%)
May 12, 2015 3.988 4.023 3.972 3.999 51,938 +0.01(+0.29%)
May 11, 2015 3.938 4.007 3.938 3.988 71,504 +0.03(+0.88%)
May 08, 2015 4.007 4.038 3.938 3.953 209,235 -0.01(-0.19%)
May 07, 2015 3.911 4.046 3.892 3.961 166,704 +0.08(+1.98%)
May 06, 2015 3.969 3.969 3.853 3.884 184,649 +0.00(+0.10%)
May 05, 2015 3.811 3.976 3.795 3.880 257,282 +0.08(+2.23%)
May 04, 2015 3.841 3.841 3.784 3.795 84,702 -0.00(-0.10%)
May 01, 2015 3.845 3.845 3.795 3.799 49,462 +0.00(+0.00%)
Apr 30, 2015 3.799 3.836 3.761 3.799 58,016 +0.00(+0.00%)
Apr 29, 2015 3.780 3.826 3.757 3.799 71,958 +0.02(+0.51%)
Apr 28, 2015 3.841 3.874 3.768 3.780 150,227 -0.01(-0.20%)
Apr 27, 2015 3.957 3.993 3.780 3.788 241,760 -0.16(-4.10%)
Apr 24, 2015 4.046 4.046 3.949 3.949 142,451 -0.09(-2.19%)
Apr 23, 2015 4.046 4.046 4.007 4.038 92,989 -0.00(-0.10%)
Apr 22, 2015 3.996 4.046 3.996 4.042 132,186 +0.05(+1.16%)
Apr 21, 2015 4.019 4.046 3.946 3.996 163,904 +0.03(+0.88%)
Apr 20, 2015 3.957 4.031 3.911 3.961 409,687 +0.01(+0.15%)
Apr 17, 2015 4.065 4.077 3.884 3.955 367,167 -0.12(-2.89%)
Apr 16, 2015 4.111 4.196 3.984 4.073 332,192 -0.09(-2.13%)
Apr 15, 2015 4.238 4.238 4.055 4.161 480,696 -0.04(-0.92%)
Apr 14, 2015 4.142 4.392 3.976 4.200 1,526,835 +0.10(+2.35%)
Apr 13, 2015 4.389 4.393 4.030 4.103 1,294,314 +0.15(+3.80%)
Apr 10, 2015 4.115 4.115 3.884 3.953 593,391 +0.12(+3.22%)
Apr 09, 2015 3.853 4.026 3.795 3.830 544,716 -0.01(-0.20%)
Apr 08, 2015 3.718 3.838 3.670 3.838 275,689 +0.16(+4.40%)
Apr 07, 2015 3.714 3.757 3.642 3.676 240,114 -0.01(-0.30%)
Apr 06, 2015 3.603 3.741 3.595 3.687 238,700 +0.09(+2.56%)
Apr 02, 2015 3.641 3.595 3.595 3.595 138,592 -0.01(-0.32%)
Apr 01, 2015 3.610 3.680 3.560 3.606 271,212 +0.04(+1.03%)
Mar 31, 2015 3.487 3.641 3.487 3.570 106,931 +0.06(+1.81%)
Mar 30, 2015 3.610 3.618 3.487 3.506 170,740 -0.05(-1.52%)
Mar 27, 2015 3.572 3.618 3.553 3.560 83,541 -0.00(-0.11%)
Mar 26, 2015 3.587 3.618 3.519 3.564 174,698 -0.05(-1.49%)
Mar 25, 2015 3.626 3.680 3.587 3.618 121,088 +0.03(+0.86%)
Mar 24, 2015 3.556 3.622 3.534 3.587 106,785 +0.04(+1.20%)
Mar 23, 2015 3.595 3.610 3.533 3.545 107,208 +0.00(+0.00%)
Mar 20, 2015 3.572 3.606 3.533 3.545 130,528 -0.02(-0.54%)
Mar 19, 2015 3.672 3.688 3.564 3.564 130,458 -0.13(-3.55%)
Mar 18, 2015 3.707 3.757 3.626 3.695 131,584 -0.06(-1.54%)
Mar 17, 2015 3.834 3.834 3.680 3.753 139,570 -0.05(-1.42%)
Mar 16, 2015 3.714 3.845 3.626 3.807 301,185 +0.19(+5.33%)
Mar 13, 2015 3.695 3.695 3.610 3.614 91,743 -0.03(-0.95%)
Mar 12, 2015 3.676 3.676 3.583 3.649 145,332 +0.05(+1.28%)
Mar 11, 2015 3.468 3.683 3.430 3.603 179,715 +0.14(+4.12%)
Mar 10, 2015 3.703 3.718 3.391 3.460 639,745 -0.25(-6.75%)
Mar 09, 2015 3.676 3.772 3.672 3.710 112,752 -0.00(-0.10%)
Mar 06, 2015 3.934 3.934 3.668 3.714 242,969 -0.08(-2.13%)
Mar 05, 2015 3.741 3.969 3.741 3.795 393,676 +0.08(+2.07%)
Mar 04, 2015 4.277 4.250 3.707 3.718 1,262,140 -0.53(-12.51%)
Mar 03, 2015 4.234 4.250 4.073 4.250 477,190 +0.08(+2.03%)
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.