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

Herzfeld Caribbean (NQ: CUBA )

2.458 -0.013 (-0.53%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Mar 31, 2015 3.490 3.645 3.490 3.573 106,828 +0.06(+1.81%)
Mar 30, 2015 3.614 3.621 3.490 3.510 170,576 -0.05(-1.52%)
Mar 27, 2015 3.575 3.621 3.556 3.564 83,461 -0.00(-0.11%)
Mar 26, 2015 3.591 3.621 3.522 3.567 174,530 -0.05(-1.49%)
Mar 25, 2015 3.629 3.683 3.591 3.621 120,972 +0.03(+0.86%)
Mar 24, 2015 3.560 3.625 3.537 3.591 106,683 +0.04(+1.20%)
Mar 23, 2015 3.598 3.614 3.537 3.548 107,105 +0.00(+0.00%)
Mar 20, 2015 3.575 3.610 3.537 3.548 130,402 -0.02(-0.54%)
Mar 19, 2015 3.675 3.692 3.567 3.567 130,332 -0.13(-3.55%)
Mar 18, 2015 3.710 3.760 3.629 3.699 131,457 -0.06(-1.54%)
Mar 17, 2015 3.837 3.837 3.683 3.756 139,435 -0.05(-1.42%)
Mar 16, 2015 3.718 3.849 3.629 3.810 300,895 +0.19(+5.33%)
Mar 13, 2015 3.699 3.699 3.614 3.618 91,654 -0.03(-0.95%)
Mar 12, 2015 3.679 3.679 3.587 3.652 145,192 +0.05(+1.28%)
Mar 11, 2015 3.471 3.687 3.434 3.606 179,542 +0.14(+4.12%)
Mar 10, 2015 3.706 3.722 3.394 3.463 639,128 -0.25(-6.75%)
Mar 09, 2015 3.679 3.776 3.675 3.714 112,643 -0.00(-0.10%)
Mar 06, 2015 3.938 3.938 3.672 3.718 242,735 -0.08(-2.13%)
Mar 05, 2015 3.745 3.972 3.745 3.799 393,297 +0.08(+2.07%)
Mar 04, 2015 4.281 4.254 3.710 3.722 1,260,923 -0.53(-12.51%)
Mar 03, 2015 4.239 4.254 4.077 4.254 476,730 +0.08(+2.03%)
Mar 02, 2015 4.007 4.235 3.992 4.170 1,725,189 +0.25(+6.51%)
Feb 27, 2015 3.753 4.011 3.702 3.915 1,706,710 +0.28(+7.75%)
Feb 26, 2015 3.656 3.656 3.514 3.633 251,950 +0.08(+2.28%)
Feb 25, 2015 3.587 3.641 3.537 3.552 200,881 -0.05(-1.50%)
Feb 24, 2015 3.610 3.652 3.567 3.606 198,169 -0.02(-0.43%)
Feb 23, 2015 3.471 3.672 3.452 3.621 885,327 +0.17(+5.03%)
Feb 20, 2015 3.394 3.498 3.379 3.448 525,952 +0.08(+2.47%)
Feb 19, 2015 3.328 3.386 3.310 3.365 167,884 +0.04(+1.33%)
Feb 18, 2015 3.336 3.355 3.298 3.321 123,668 +0.00(+0.00%)
Feb 17, 2015 3.379 3.398 3.298 3.321 308,453 -0.03(-0.81%)
Feb 13, 2015 3.444 3.348 3.348 3.348 503,013 -0.05(-1.47%)
Feb 12, 2015 3.317 3.490 3.305 3.398 677,723 +0.09(+2.80%)
Feb 11, 2015 3.390 3.390 3.294 3.305 105,181 -0.06(-1.83%)
Feb 10, 2015 3.294 3.375 3.294 3.367 169,943 +0.05(+1.51%)
Feb 09, 2015 3.363 3.413 3.278 3.317 551,663 -0.00(-0.12%)
Feb 06, 2015 3.394 3.394 3.298 3.321 250,052 -0.03(-0.81%)
Feb 05, 2015 3.436 3.436 3.325 3.348 312,431 -0.02(-0.46%)
Feb 04, 2015 3.382 3.506 3.359 3.363 532,958 -0.07(-2.02%)
Feb 03, 2015 3.421 3.476 3.379 3.433 272,866 -0.02(-0.67%)
Feb 02, 2015 3.452 3.506 3.452 3.456 127,456 +0.00(+0.00%)
Jan 30, 2015 3.394 3.606 3.336 3.456 492,655 +0.09(+2.75%)
Jan 29, 2015 3.448 3.502 3.332 3.363 273,320 -0.08(-2.46%)
Jan 28, 2015 3.494 3.583 3.433 3.448 535,110 -0.05(-1.32%)
Jan 27, 2015 3.363 3.537 3.359 3.494 331,654 +0.07(+1.91%)
Jan 26, 2015 3.537 3.583 3.367 3.429 689,492 -0.22(-5.93%)
Jan 23, 2015 3.857 3.857 3.564 3.645 1,249,577 -0.12(-3.28%)
Jan 22, 2015 3.656 3.834 3.567 3.768 2,178,630 +0.21(+5.85%)
Jan 21, 2015 3.486 3.664 3.398 3.560 1,732,823 +0.12(+3.36%)
Jan 20, 2015 3.379 3.567 3.371 3.444 907,685 +0.07(+2.17%)
Jan 16, 2015 3.421 3.456 3.247 3.371 1,150,125 -0.00(-0.11%)
Jan 15, 2015 3.560 3.675 3.298 3.375 4,201,760 +0.19(+5.93%)
Jan 14, 2015 3.132 3.236 3.089 3.186 665,513 -0.02(-0.60%)
Jan 13, 2015 3.178 3.298 3.143 3.205 445,470 +0.02(+0.48%)
Jan 12, 2015 3.240 3.240 3.163 3.190 505,010 -0.05(-1.43%)
Jan 09, 2015 3.433 3.463 3.213 3.236 1,043,276 -0.05(-1.64%)
Jan 08, 2015 3.132 3.440 3.132 3.290 1,380,967 +0.10(+3.27%)
Jan 07, 2015 3.382 3.402 3.155 3.186 1,245,905 -0.21(-6.14%)
Jan 06, 2015 3.402 3.429 3.294 3.394 1,105,933 -0.07(-2.00%)
Jan 05, 2015 3.486 3.556 3.355 3.463 1,229,288 -0.10(-2.71%)
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.