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

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Mar 31, 2014 2.981 2.981 2.978 2.978 24,370 +0.00(+0.12%)
Mar 28, 2014 2.948 2.985 2.946 2.974 52,662 +0.03(+0.98%)
Mar 27, 2014 2.945 2.995 2.928 2.945 253,630 -0.03(-0.97%)
Mar 26, 2014 2.934 3.080 2.908 2.974 681,431 +0.04(+1.37%)
Mar 25, 2014 2.919 2.934 2.919 2.934 2,743 +0.00(+0.00%)
Mar 24, 2014 2.934 2.934 2.929 2.934 11,439 -0.02(-0.62%)
Mar 21, 2014 2.941 2.959 2.921 2.952 17,011 +0.02(+0.63%)
Mar 20, 2014 2.916 2.933 2.916 2.933 2,488 -0.00(-0.01%)
Mar 19, 2014 2.916 2.934 2.916 2.934 20,153 +0.02(+0.75%)
Mar 18, 2014 2.897 2.912 2.897 2.912 8,936 +0.03(+0.89%)
Mar 17, 2014 2.879 2.890 2.879 2.886 18,405 +0.02(+0.64%)
Mar 14, 2014 2.897 2.897 2.857 2.868 10,670 +0.01(+0.37%)
Mar 13, 2014 2.857 2.875 2.857 2.858 26,348 -0.01(-0.49%)
Mar 12, 2014 2.843 2.878 2.843 2.872 67,336 -0.01(-0.25%)
Mar 11, 2014 2.885 2.901 2.879 2.879 9,899 -0.01(-0.50%)
Mar 10, 2014 2.912 2.912 2.865 2.894 38,076 -0.01(-0.38%)
Mar 07, 2014 2.916 2.916 2.901 2.905 16,847 -0.00(-0.00%)
Mar 06, 2014 2.927 2.930 2.905 2.905 26,047 -0.01(-0.38%)
Mar 05, 2014 2.916 2.923 2.916 2.916 6,620 -0.00(-0.12%)
Mar 04, 2014 2.854 2.934 2.854 2.919 48,672 +0.05(+1.78%)
Mar 03, 2014 2.901 2.930 2.854 2.868 14,152 -0.04(-1.38%)
Feb 28, 2014 2.905 2.923 2.901 2.908 10,706 +0.00(+0.13%)
Feb 27, 2014 2.897 2.916 2.894 2.905 3,833 +0.00(+0.13%)
Feb 26, 2014 2.861 2.909 2.861 2.901 36,169 +0.00(+0.13%)
Feb 25, 2014 2.938 2.938 2.894 2.897 19,868 -0.06(-2.09%)
Feb 24, 2014 2.959 2.970 2.941 2.959 35,581 +0.01(+0.20%)
Feb 21, 2014 2.975 2.975 2.938 2.954 2,321 +0.02(+0.80%)
Feb 20, 2014 2.850 2.956 2.850 2.930 26,176 +0.08(+2.81%)
Feb 19, 2014 2.905 2.919 2.846 2.850 10,810 -0.10(-3.46%)
Feb 18, 2014 2.963 2.963 2.878 2.952 18,893 +0.01(+0.50%)
Feb 14, 2014 2.934 2.937 2.937 2.937 14,267 +0.00(+0.12%)
Feb 13, 2014 2.908 2.934 2.908 2.934 18,068 +0.02(+0.75%)
Feb 12, 2014 2.912 2.914 2.908 2.912 13,293 +0.00(+0.13%)
Feb 11, 2014 2.861 2.985 2.857 2.908 76,346 +0.07(+2.57%)
Feb 10, 2014 2.843 2.861 2.828 2.835 10,742 -0.01(-0.26%)
Feb 07, 2014 2.839 2.843 2.839 2.843 14,575 +0.00(+0.13%)
Feb 06, 2014 2.825 2.853 2.799 2.839 9,106 -0.00(-0.13%)
Feb 05, 2014 2.854 2.854 2.763 2.843 75,817 -0.01(-0.26%)
Feb 04, 2014 2.835 2.850 2.817 2.850 13,222 -0.01(-0.38%)
Feb 03, 2014 2.919 2.934 2.835 2.861 28,099 -0.09(-3.02%)
Jan 31, 2014 2.895 2.950 2.890 2.950 39,560 +0.03(+1.05%)
Jan 30, 2014 2.872 2.970 2.861 2.919 75,784 +0.02(+0.63%)
Jan 29, 2014 2.912 2.912 2.846 2.901 3,358 -0.03(-1.03%)
Jan 28, 2014 2.897 2.931 2.879 2.931 9,427 +0.02(+0.53%)
Jan 27, 2014 2.888 2.923 2.872 2.916 48,579 +0.04(+1.39%)
Jan 24, 2014 2.919 2.952 2.876 2.876 41,165 -0.08(-2.83%)
Jan 23, 2014 2.963 2.963 2.956 2.959 7,498 -0.03(-0.98%)
Jan 22, 2014 2.967 2.996 2.967 2.989 14,909 -0.01(-0.24%)
Jan 21, 2014 3.061 3.065 2.996 2.996 42,556 -0.03(-0.84%)
Jan 17, 2014 3.021 3.021 3.021 3.021 8,505 +0.03(+0.97%)
Jan 16, 2014 2.985 2.992 2.984 2.992 4,077 +0.01(+0.47%)
Jan 15, 2014 2.989 2.989 2.974 2.978 21,714 -0.01(-0.34%)
Jan 14, 2014 2.989 2.989 2.989 2.989 1,034 +0.00(+0.12%)
Jan 13, 2014 3.061 3.061 2.963 2.985 48,637 -0.02(-0.73%)
Jan 10, 2014 3.007 3.007 2.959 3.007 12,926 +0.01(+0.49%)
Jan 09, 2014 2.993 3.021 2.989 2.992 101,463 -0.02(-0.61%)
Jan 08, 2014 2.959 3.014 2.956 3.010 142,692 +0.05(+1.60%)
Jan 07, 2014 2.992 2.992 2.945 2.963 73,625 +0.03(+1.12%)
Jan 06, 2014 2.978 2.978 2.927 2.930 30,349 -0.02(-0.64%)
Jan 03, 2014 2.927 3.007 2.923 2.949 65,772 +0.00(+0.16%)
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.