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

Herzfeld Caribbean (NQ: CUBA )

2.360 -0.160 (-6.35%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 3, 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 (%)
Sep 30, 2014 2.755 2.755 2.737 2.755 27,166 +0.01(+0.25%)
Sep 29, 2014 2.734 2.759 2.734 2.748 14,376 +0.00(+0.00%)
Sep 26, 2014 2.717 2.755 2.717 2.748 11,820 +0.02(+0.76%)
Sep 25, 2014 2.789 2.796 2.679 2.727 76,298 -0.03(-1.25%)
Sep 24, 2014 2.772 2.772 2.761 2.761 5,526 +0.00(+0.00%)
Sep 23, 2014 2.772 2.772 2.758 2.761 10,533 -0.01(-0.50%)
Sep 22, 2014 2.789 2.801 2.768 2.775 2,718 -0.03(-1.10%)
Sep 19, 2014 2.789 2.806 2.789 2.806 4,507 +0.01(+0.49%)
Sep 18, 2014 2.837 2.837 2.792 2.792 14,048 -0.03(-1.10%)
Sep 17, 2014 2.792 2.851 2.789 2.823 3,993 +0.03(+0.99%)
Sep 16, 2014 2.792 2.810 2.789 2.796 7,353 +0.00(+0.12%)
Sep 15, 2014 2.815 2.815 2.792 2.792 5,062 -0.02(-0.61%)
Sep 12, 2014 2.799 2.848 2.799 2.810 27,884 -0.01(-0.37%)
Sep 11, 2014 2.827 2.827 2.820 2.820 580 -0.01(-0.49%)
Sep 10, 2014 2.841 2.841 2.823 2.834 2,883 -0.02(-0.84%)
Sep 09, 2014 2.861 2.861 2.844 2.858 2,323 -0.01(-0.36%)
Sep 08, 2014 2.868 2.868 2.868 2.868 290 -0.00(-0.00%)
Sep 05, 2014 2.841 2.868 2.830 2.868 27,721 +0.01(+0.48%)
Sep 04, 2014 2.841 2.867 2.841 2.854 14,396 +0.02(+0.61%)
Sep 03, 2014 2.841 2.858 2.834 2.837 99,788 -0.01(-0.36%)
Sep 02, 2014 2.833 2.851 2.833 2.848 28,764 +0.02(+0.61%)
Aug 29, 2014 2.803 2.830 2.830 2.830 17,135 +0.03(+0.98%)
Aug 28, 2014 2.803 2.817 2.803 2.803 10,281 -0.04(-1.45%)
Aug 27, 2014 2.817 2.844 2.813 2.844 4,946 +0.04(+1.40%)
Aug 26, 2014 2.810 2.827 2.805 2.805 17,341 -0.02(-0.78%)
Aug 25, 2014 2.806 2.827 2.806 2.827 21,610 +0.02(+0.74%)
Aug 22, 2014 2.792 2.803 2.803 2.806 10,287 +0.00(+0.12%)
Aug 21, 2014 2.779 2.799 2.779 2.803 14,164 +0.01(+0.25%)
Aug 20, 2014 2.775 2.806 2.775 2.796 33,849 -0.01(-0.32%)
Aug 19, 2014 2.817 2.817 2.817 2.805 51,734 +0.01(+0.20%)
Aug 18, 2014 2.782 2.799 2.782 2.799 15,427 +0.03(+0.99%)
Aug 15, 2014 2.765 2.789 2.755 2.772 31,046 -0.00(-0.12%)
Aug 14, 2014 2.761 2.782 2.761 2.775 125,898 +0.02(+0.88%)
Aug 13, 2014 2.765 2.751 2.751 2.751 10,185 +0.00(+0.00%)
Aug 12, 2014 2.761 2.761 2.744 2.751 7,551 -0.00(-0.10%)
Aug 11, 2014 2.765 2.765 2.744 2.754 9,012 -0.01(-0.27%)
Aug 08, 2014 2.744 2.765 2.744 2.761 18,198 +0.01(+0.50%)
Aug 07, 2014 2.751 2.752 2.748 2.748 16,461 -0.00(-0.07%)
Aug 06, 2014 2.755 2.755 2.744 2.750 13,229 -0.04(-1.29%)
Aug 05, 2014 2.761 2.786 2.758 2.786 7,748 +0.02(+0.87%)
Aug 04, 2014 2.758 2.761 2.758 2.761 7,066 +0.00(+0.00%)
Aug 01, 2014 2.768 2.768 2.758 2.761 21,178 -0.01(-0.25%)
Jul 31, 2014 2.796 2.796 2.765 2.768 52,370 -0.04(-1.41%)
Jul 30, 2014 2.804 2.808 2.799 2.808 13,310 +0.00(+0.13%)
Jul 29, 2014 2.813 2.813 2.796 2.804 17,591 +0.01(+0.18%)
Jul 28, 2014 2.796 2.834 2.796 2.799 34,822 -0.02(-0.85%)
Jul 25, 2014 2.830 2.830 2.803 2.823 9,706 -0.00(-0.17%)
Jul 24, 2014 2.810 2.828 2.799 2.828 8,977 +0.02(+0.66%)
Jul 23, 2014 2.816 2.816 2.810 2.810 13,705 -0.00(-0.12%)
Jul 22, 2014 2.810 2.816 2.810 2.813 9,828 +0.02(+0.74%)
Jul 21, 2014 2.823 2.823 2.792 2.792 4,652 -0.01(-0.49%)
Jul 18, 2014 2.792 2.820 2.792 2.806 6,319 +0.00(+0.12%)
Jul 17, 2014 2.803 2.803 2.799 2.803 11,193 -0.00(-0.12%)
Jul 16, 2014 2.803 2.811 2.799 2.806 16,978 +0.00(+0.12%)
Jul 15, 2014 2.807 2.810 2.803 2.803 7,983 -0.01(-0.24%)
Jul 14, 2014 2.810 2.810 2.796 2.810 11,143 +0.01(+0.49%)
Jul 11, 2014 2.792 2.796 2.786 2.796 14,672 +0.01(+0.37%)
Jul 10, 2014 2.782 2.789 2.761 2.786 45,916 -0.01(-0.25%)
Jul 09, 2014 2.803 2.803 2.782 2.792 17,335 +0.00(+0.00%)
Jul 08, 2014 2.841 2.841 2.761 2.792 65,549 -0.04(-1.34%)
Jul 07, 2014 2.820 2.830 2.813 2.830 30,410 +0.01(+0.24%)
Jul 03, 2014 2.817 2.823 2.823 2.823 16,844 +0.01(+0.37%)
Jul 02, 2014 2.820 2.834 2.786 2.813 29,339 -0.02(-0.85%)
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.