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

Herzfeld Caribbean (NQ: CUBA )

2.335 +0.020 (+0.86%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 6, 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 30, 2014 2.831 2.859 2.831 2.859 12,350 +0.01(+0.48%)
May 29, 2014 2.820 2.852 2.814 2.845 15,662 +0.02(+0.65%)
May 28, 2014 2.829 2.859 2.807 2.826 22,117 +0.00(+0.08%)
May 27, 2014 2.821 2.876 2.821 2.824 1,957 -0.04(-1.43%)
May 23, 2014 2.866 2.865 2.865 2.865 289 +0.07(+2.66%)
May 22, 2014 2.793 2.793 2.791 2.791 2,174 +0.00(+0.17%)
May 21, 2014 2.776 2.786 2.776 2.786 695 +0.03(+1.00%)
May 20, 2014 2.790 2.790 2.759 2.759 5,991 -0.00(-0.00%)
May 16, 2014 2.759 2.759 2.759 2.759 260 -0.00(-0.12%)
May 15, 2014 2.776 2.788 2.759 2.762 10,723 -0.03(-0.99%)
May 14, 2014 2.807 2.807 2.790 2.790 12,191 -0.02(-0.74%)
May 13, 2014 2.810 2.862 2.810 2.810 23,776 -0.00(-0.12%)
May 12, 2014 2.804 2.814 2.800 2.814 16,268 +0.03(+0.99%)
May 09, 2014 2.807 2.807 2.786 2.786 4,970 +0.02(+0.62%)
May 08, 2014 2.793 2.793 2.769 2.769 6,632 -0.02(-0.74%)
May 07, 2014 2.776 2.790 2.776 2.790 1,351 -0.02(-0.60%)
May 06, 2014 2.807 2.807 2.807 2.807 289 +0.03(+0.98%)
May 05, 2014 2.779 2.779 2.779 2.779 1,780 -0.01(-0.49%)
May 02, 2014 2.793 2.793 2.793 2.793 3,247 -0.01(-0.25%)
May 01, 2014 2.776 2.807 2.776 2.800 4,929 +0.03(+1.25%)
Apr 30, 2014 2.770 2.770 2.766 2.766 4,010 -0.03(-0.99%)
Apr 29, 2014 2.814 2.814 2.762 2.793 10,981 +0.01(+0.37%)
Apr 28, 2014 2.804 2.804 2.772 2.783 1,995 +0.01(+0.37%)
Apr 25, 2014 2.748 2.779 2.741 2.772 9,630 -0.01(-0.25%)
Apr 24, 2014 2.807 2.807 2.776 2.779 26,708 -0.02(-0.74%)
Apr 23, 2014 2.780 2.810 2.780 2.800 6,321 +0.01(+0.23%)
Apr 22, 2014 2.776 2.797 2.776 2.794 38,299 +0.01(+0.51%)
Apr 21, 2014 2.779 2.779 2.776 2.779 2,841 +0.01(+0.25%)
Apr 17, 2014 2.772 2.772 2.772 2.772 11,889 +0.00(+0.12%)
Apr 16, 2014 2.755 2.769 2.755 2.769 11,628 +0.02(+0.64%)
Apr 15, 2014 2.759 2.759 2.741 2.751 15,534 +0.00(+0.09%)
Apr 14, 2014 2.748 2.759 2.748 2.749 33,119 -0.01(-0.22%)
Apr 11, 2014 2.759 2.759 2.748 2.755 24,086 -0.00(-0.13%)
Apr 10, 2014 2.794 2.794 2.759 2.759 21,291 -0.06(-2.06%)
Apr 09, 2014 2.769 2.821 2.769 2.817 13,754 +0.04(+1.34%)
Apr 08, 2014 2.793 2.793 2.779 2.779 4,750 -0.01(-0.50%)
Apr 07, 2014 2.835 2.835 2.779 2.793 49,687 -0.05(-1.70%)
Apr 04, 2014 2.841 2.886 2.841 2.841 21,969 +0.00(+0.02%)
Apr 03, 2014 2.828 2.841 2.828 2.841 14,806 +0.01(+0.34%)
Apr 02, 2014 2.828 2.845 2.828 2.831 13,023 +0.01(+0.44%)
Apr 01, 2014 2.821 2.835 2.804 2.819 40,047 +0.00(+0.05%)
Mar 31, 2014 2.821 2.821 2.817 2.817 25,757 +0.00(+0.12%)
Mar 28, 2014 2.790 2.824 2.787 2.814 55,658 +0.03(+0.98%)
Mar 27, 2014 2.786 2.834 2.770 2.787 268,059 -0.03(-0.97%)
Mar 26, 2014 2.776 2.914 2.752 2.814 720,197 +0.04(+1.37%)
Mar 25, 2014 2.762 2.776 2.762 2.776 2,899 +0.00(+0.00%)
Mar 24, 2014 2.776 2.776 2.771 2.776 12,089 -0.02(-0.62%)
Mar 21, 2014 2.783 2.800 2.764 2.793 17,979 +0.02(+0.63%)
Mar 20, 2014 2.759 2.776 2.759 2.776 2,630 -0.00(-0.01%)
Mar 19, 2014 2.759 2.776 2.759 2.776 21,299 +0.02(+0.75%)
Mar 18, 2014 2.741 2.755 2.741 2.755 9,445 +0.02(+0.88%)
Mar 17, 2014 2.724 2.735 2.724 2.731 19,452 +0.02(+0.64%)
Mar 14, 2014 2.741 2.741 2.704 2.714 11,277 +0.01(+0.37%)
Mar 13, 2014 2.704 2.720 2.704 2.704 27,847 -0.01(-0.49%)
Mar 12, 2014 2.690 2.723 2.690 2.717 71,166 -0.01(-0.25%)
Mar 11, 2014 2.730 2.745 2.724 2.724 10,462 -0.01(-0.50%)
Mar 10, 2014 2.755 2.755 2.710 2.738 40,242 -0.01(-0.38%)
Mar 07, 2014 2.759 2.759 2.744 2.748 17,805 -0.00(-0.00%)
Mar 06, 2014 2.769 2.772 2.748 2.748 27,528 -0.01(-0.38%)
Mar 05, 2014 2.759 2.766 2.759 2.759 6,997 -0.00(-0.12%)
Mar 04, 2014 2.700 2.776 2.700 2.762 51,441 +0.05(+1.78%)
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.