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

Herzfeld Caribbean (NQ: CUBA )

2.418 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Apr 30, 2014 2.852 2.852 2.847 2.847 3,895 -0.03(-0.99%)
Apr 29, 2014 2.897 2.897 2.844 2.876 10,667 +0.01(+0.37%)
Apr 28, 2014 2.886 2.886 2.854 2.865 1,937 +0.01(+0.37%)
Apr 25, 2014 2.829 2.861 2.822 2.854 9,354 -0.01(-0.25%)
Apr 24, 2014 2.890 2.890 2.858 2.861 25,942 -0.02(-0.74%)
Apr 23, 2014 2.862 2.893 2.862 2.883 6,140 +0.01(+0.23%)
Apr 22, 2014 2.858 2.879 2.858 2.876 37,201 +0.01(+0.51%)
Apr 21, 2014 2.861 2.861 2.858 2.861 2,760 +0.01(+0.25%)
Apr 17, 2014 2.854 2.854 2.854 2.854 11,548 +0.00(+0.12%)
Apr 16, 2014 2.837 2.851 2.837 2.851 11,295 +0.02(+0.64%)
Apr 15, 2014 2.840 2.840 2.822 2.833 15,089 +0.00(+0.09%)
Apr 14, 2014 2.829 2.840 2.829 2.830 32,170 -0.01(-0.22%)
Apr 11, 2014 2.840 2.840 2.829 2.837 23,396 -0.00(-0.13%)
Apr 10, 2014 2.877 2.877 2.840 2.840 20,680 -0.06(-2.06%)
Apr 09, 2014 2.851 2.904 2.851 2.900 13,360 +0.04(+1.34%)
Apr 08, 2014 2.876 2.876 2.861 2.861 4,613 -0.01(-0.50%)
Apr 07, 2014 2.918 2.918 2.861 2.876 48,263 -0.05(-1.70%)
Apr 04, 2014 2.925 2.971 2.925 2.925 21,340 +0.00(+0.02%)
Apr 03, 2014 2.911 2.925 2.911 2.925 14,382 +0.01(+0.34%)
Apr 02, 2014 2.911 2.929 2.911 2.915 12,650 +0.01(+0.44%)
Apr 01, 2014 2.904 2.918 2.886 2.902 38,900 +0.00(+0.05%)
Mar 31, 2014 2.904 2.904 2.900 2.900 25,018 +0.00(+0.12%)
Mar 28, 2014 2.872 2.908 2.870 2.897 54,062 +0.03(+0.98%)
Mar 27, 2014 2.869 2.918 2.852 2.869 260,376 -0.03(-0.97%)
Mar 26, 2014 2.858 3.000 2.833 2.897 699,556 +0.04(+1.37%)
Mar 25, 2014 2.844 2.858 2.844 2.858 2,816 +0.00(+0.00%)
Mar 24, 2014 2.858 2.858 2.853 2.858 11,743 -0.02(-0.62%)
Mar 21, 2014 2.865 2.883 2.846 2.876 17,464 +0.02(+0.63%)
Mar 20, 2014 2.840 2.857 2.840 2.857 2,554 -0.00(-0.01%)
Mar 19, 2014 2.840 2.858 2.840 2.858 20,689 +0.02(+0.75%)
Mar 18, 2014 2.822 2.837 2.822 2.837 9,174 +0.02(+0.88%)
Mar 17, 2014 2.805 2.815 2.805 2.812 18,895 +0.02(+0.64%)
Mar 14, 2014 2.822 2.822 2.783 2.794 10,954 +0.01(+0.37%)
Mar 13, 2014 2.783 2.801 2.783 2.784 27,049 -0.01(-0.50%)
Mar 12, 2014 2.769 2.803 2.769 2.797 69,127 -0.01(-0.25%)
Mar 11, 2014 2.810 2.826 2.805 2.805 10,163 -0.01(-0.50%)
Mar 10, 2014 2.837 2.837 2.790 2.819 39,088 -0.01(-0.37%)
Mar 07, 2014 2.840 2.840 2.825 2.829 17,295 -0.00(-0.00%)
Mar 06, 2014 2.851 2.854 2.829 2.829 26,739 -0.01(-0.37%)
Mar 05, 2014 2.840 2.847 2.840 2.840 6,796 -0.00(-0.12%)
Mar 04, 2014 2.780 2.858 2.780 2.844 49,967 +0.05(+1.78%)
Mar 03, 2014 2.826 2.854 2.780 2.794 14,529 -0.04(-1.38%)
Feb 28, 2014 2.829 2.847 2.826 2.833 10,991 +0.00(+0.13%)
Feb 27, 2014 2.822 2.840 2.819 2.829 3,935 +0.00(+0.13%)
Feb 26, 2014 2.787 2.834 2.787 2.826 37,131 +0.00(+0.13%)
Feb 25, 2014 2.861 2.861 2.819 2.822 20,396 -0.06(-2.09%)
Feb 24, 2014 2.883 2.893 2.865 2.883 36,528 +0.01(+0.20%)
Feb 21, 2014 2.898 2.898 2.862 2.877 2,383 +0.02(+0.80%)
Feb 20, 2014 2.776 2.879 2.776 2.854 26,872 +0.08(+2.81%)
Feb 19, 2014 2.829 2.844 2.773 2.776 11,098 -0.10(-3.46%)
Feb 18, 2014 2.886 2.886 2.804 2.876 19,396 +0.01(+0.50%)
Feb 14, 2014 2.858 2.861 2.861 2.861 14,647 +0.00(+0.12%)
Feb 13, 2014 2.833 2.858 2.833 2.858 18,548 +0.02(+0.75%)
Feb 12, 2014 2.837 2.838 2.833 2.837 13,647 +0.00(+0.13%)
Feb 11, 2014 2.787 2.908 2.783 2.833 78,377 +0.07(+2.57%)
Feb 10, 2014 2.769 2.787 2.755 2.762 11,027 -0.01(-0.26%)
Feb 07, 2014 2.766 2.769 2.766 2.769 14,962 +0.00(+0.13%)
Feb 06, 2014 2.751 2.779 2.727 2.766 9,348 -0.00(-0.13%)
Feb 05, 2014 2.780 2.780 2.691 2.769 77,833 -0.01(-0.26%)
Feb 04, 2014 2.762 2.776 2.744 2.776 13,574 -0.01(-0.38%)
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.