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

Herzfeld Caribbean (NQ: CUBA )

2.455 -0.015 (-0.62%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Feb 27, 2015 3.758 4.017 3.708 3.921 1,704,140 +0.28(+7.75%)
Feb 26, 2015 3.662 3.662 3.519 3.639 251,570 +0.08(+2.28%)
Feb 25, 2015 3.592 3.646 3.542 3.557 200,578 -0.05(-1.50%)
Feb 24, 2015 3.615 3.658 3.573 3.611 197,870 -0.02(-0.43%)
Feb 23, 2015 3.476 3.677 3.457 3.627 883,994 +0.17(+5.03%)
Feb 20, 2015 3.399 3.503 3.384 3.453 525,160 +0.08(+2.47%)
Feb 19, 2015 3.333 3.391 3.315 3.370 167,631 +0.04(+1.33%)
Feb 18, 2015 3.341 3.360 3.303 3.326 123,482 +0.00(+0.00%)
Feb 17, 2015 3.384 3.403 3.303 3.326 307,989 -0.03(-0.81%)
Feb 13, 2015 3.449 3.353 3.353 3.353 502,256 -0.05(-1.47%)
Feb 12, 2015 3.322 3.496 3.310 3.403 676,702 +0.09(+2.80%)
Feb 11, 2015 3.395 3.395 3.299 3.310 105,023 -0.06(-1.83%)
Feb 10, 2015 3.299 3.380 3.299 3.372 169,687 +0.05(+1.51%)
Feb 09, 2015 3.368 3.418 3.283 3.322 550,832 -0.00(-0.12%)
Feb 06, 2015 3.399 3.399 3.303 3.326 249,675 -0.03(-0.81%)
Feb 05, 2015 3.442 3.442 3.330 3.353 311,960 -0.02(-0.46%)
Feb 04, 2015 3.387 3.511 3.364 3.368 532,156 -0.07(-2.02%)
Feb 03, 2015 3.426 3.481 3.384 3.438 272,455 -0.02(-0.67%)
Feb 02, 2015 3.457 3.511 3.457 3.461 127,265 +0.00(+0.00%)
Jan 30, 2015 3.399 3.611 3.341 3.461 491,913 +0.09(+2.75%)
Jan 29, 2015 3.453 3.507 3.337 3.368 272,909 -0.08(-2.46%)
Jan 28, 2015 3.499 3.588 3.438 3.453 534,305 -0.05(-1.32%)
Jan 27, 2015 3.368 3.542 3.364 3.499 331,155 +0.07(+1.91%)
Jan 26, 2015 3.542 3.588 3.372 3.434 688,453 -0.22(-5.93%)
Jan 23, 2015 3.863 3.863 3.569 3.650 1,247,695 -0.12(-3.28%)
Jan 22, 2015 3.662 3.839 3.573 3.774 2,175,350 +0.21(+5.85%)
Jan 21, 2015 3.492 3.669 3.403 3.565 1,730,213 +0.12(+3.36%)
Jan 20, 2015 3.384 3.573 3.376 3.449 906,319 +0.07(+2.17%)
Jan 16, 2015 3.426 3.461 3.252 3.376 1,148,393 -0.00(-0.11%)
Jan 15, 2015 3.565 3.681 3.303 3.380 4,195,433 +0.19(+5.93%)
Jan 14, 2015 3.136 3.241 3.094 3.190 664,511 -0.02(-0.60%)
Jan 13, 2015 3.183 3.303 3.148 3.210 444,799 +0.02(+0.48%)
Jan 12, 2015 3.245 3.245 3.167 3.194 504,249 -0.05(-1.43%)
Jan 09, 2015 3.438 3.469 3.218 3.241 1,041,705 -0.05(-1.64%)
Jan 08, 2015 3.136 3.445 3.136 3.295 1,378,888 +0.10(+3.27%)
Jan 07, 2015 3.387 3.407 3.160 3.190 1,244,029 -0.21(-6.14%)
Jan 06, 2015 3.407 3.435 3.299 3.399 1,104,267 -0.07(-2.00%)
Jan 05, 2015 3.492 3.561 3.360 3.469 1,227,437 -0.10(-2.71%)
Jan 02, 2015 3.434 3.735 3.403 3.565 2,804,208 +0.13(+3.82%)
Dec 31, 2014 3.554 3.434 3.434 3.434 2,428,176 -0.08(-2.20%)
Dec 30, 2014 3.642 3.863 3.480 3.511 2,788,439 -0.08(-2.36%)
Dec 29, 2014 3.538 3.824 3.476 3.596 4,148,741 -0.11(-3.02%)
Dec 26, 2014 4.172 4.326 3.669 3.708 6,988,263 -0.39(-9.56%)
Dec 24, 2014 4.891 4.100 4.100 4.100 7,340,279 -1.05(-20.33%)
Dec 23, 2014 4.774 5.157 4.465 5.146 17,324,792 +0.65(+14.42%)
Dec 22, 2014 4.169 5.456 3.980 4.497 30,745,268 +0.24(+5.74%)
Dec 19, 2014 3.535 4.319 3.408 4.253 21,529,404 +0.90(+26.85%)
Dec 18, 2014 3.440 3.550 3.225 3.353 14,324,791 +0.15(+4.78%)
Dec 17, 2014 2.642 3.659 2.580 3.200 66,794,872 +0.72(+28.93%)
Dec 16, 2014 2.533 2.533 2.482 2.482 163,485 -0.04(-1.59%)
Dec 15, 2014 2.529 2.569 2.507 2.522 334,112 -0.01(-0.43%)
Dec 12, 2014 2.555 2.555 2.526 2.533 29,907 -0.04(-1.56%)
Dec 11, 2014 2.551 2.606 2.551 2.573 39,952 +0.02(+0.86%)
Dec 10, 2014 2.569 2.599 2.551 2.551 56,723 -0.03(-0.99%)
Dec 09, 2014 2.573 2.595 2.555 2.577 77,384 -0.02(-0.70%)
Dec 08, 2014 2.529 2.613 2.529 2.595 90,762 -0.04(-1.52%)
Dec 05, 2014 2.599 2.642 2.595 2.635 80,698 +0.06(+2.26%)
Dec 04, 2014 2.595 2.595 2.551 2.577 163,070 +0.00(+0.00%)
Dec 03, 2014 2.624 2.624 2.577 2.577 136,787 +0.01(+0.28%)
Dec 02, 2014 2.650 2.650 2.569 2.569 159,451 -0.04(-1.40%)
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.