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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:30 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 (%)
Apr 30, 2013 2.794 2.835 2.781 2.820 0 +0.01(+0.23%)
Apr 29, 2013 2.794 2.838 2.771 2.814 26,964 +0.03(+0.96%)
Apr 26, 2013 2.851 2.809 2.778 2.787 16,616 -0.02(-0.79%)
Apr 25, 2013 2.794 2.817 2.765 2.809 26,145 +0.03(+1.03%)
Apr 24, 2013 2.759 2.781 2.698 2.781 0 -0.01(-0.41%)
Apr 23, 2013 2.762 2.792 2.705 2.792 26,684 +0.05(+1.69%)
Apr 22, 2013 2.749 2.749 2.676 2.746 55,599 -0.01(-0.23%)
Apr 19, 2013 2.676 2.752 2.663 2.752 15,095 +0.09(+3.46%)
Apr 18, 2013 2.698 2.705 2.651 2.660 30,127 -0.06(-2.22%)
Apr 17, 2013 2.733 2.769 2.660 2.721 55,564 -0.03(-0.92%)
Apr 16, 2013 2.819 2.842 2.736 2.746 46,419 -0.04(-1.37%)
Apr 15, 2013 2.841 2.851 2.784 2.784 20,466 -0.08(-2.88%)
Apr 12, 2013 2.823 2.867 2.823 2.867 2,633 +0.00(+0.00%)
Apr 11, 2013 2.816 2.870 2.816 2.867 28,161 +0.01(+0.45%)
Apr 10, 2013 2.813 2.854 2.781 2.854 28,706 +0.01(+0.45%)
Apr 09, 2013 2.832 2.841 2.809 2.841 30,442 -0.01(-0.46%)
Apr 08, 2013 2.816 2.857 2.775 2.854 5,925 +0.04(+1.36%)
Apr 05, 2013 2.755 2.825 2.753 2.816 11,466 +0.05(+1.84%)
Apr 04, 2013 2.803 2.803 2.762 2.765 39,666 -0.03(-1.02%)
Apr 03, 2013 2.794 2.818 2.778 2.794 41,798 -0.03(-0.90%)
Apr 02, 2013 2.831 2.831 2.816 2.819 10,719 -0.03(-1.18%)
Apr 01, 2013 2.886 2.886 2.837 2.853 8,820 -0.02(-0.67%)
Mar 28, 2013 2.797 2.872 2.797 2.872 32,672 +0.01(+0.52%)
Mar 27, 2013 2.851 2.879 2.837 2.857 13,365 +0.00(+0.00%)
Mar 26, 2013 2.889 2.889 2.851 2.857 15,804 +0.01(+0.40%)
Mar 25, 2013 2.851 2.851 2.819 2.846 8,388 -0.01(-0.18%)
Mar 22, 2013 2.867 2.871 2.838 2.851 16,714 -0.01(-0.45%)
Mar 21, 2013 2.854 2.867 2.851 2.864 30,653 -0.00(-0.10%)
Mar 20, 2013 2.848 2.889 2.848 2.867 9,097 +0.00(+0.00%)
Mar 19, 2013 2.914 2.914 2.867 2.867 21,814 -0.01(-0.22%)
Mar 18, 2013 2.860 2.873 2.851 2.873 10,710 -0.01(-0.44%)
Mar 15, 2013 2.876 2.908 2.800 2.886 48,439 -0.03(-0.87%)
Mar 14, 2013 2.851 2.981 2.838 2.911 110,335 +0.07(+2.46%)
Mar 13, 2013 2.802 2.848 2.802 2.841 14,225 +0.07(+2.40%)
Mar 12, 2013 2.778 2.778 2.768 2.775 9,976 +0.00(+0.11%)
Mar 11, 2013 2.784 2.841 2.765 2.771 42,321 -0.03(-1.00%)
Mar 08, 2013 2.784 2.799 2.768 2.799 7,059 +0.00(+0.09%)
Mar 07, 2013 2.767 2.800 2.759 2.797 17,763 +0.04(+1.50%)
Mar 06, 2013 2.822 2.835 2.705 2.755 127,900 -0.06(-2.14%)
Mar 05, 2013 2.793 2.816 2.765 2.816 10,001 +0.02(+0.80%)
Mar 04, 2013 2.781 2.800 2.698 2.794 73,460 +0.00(+0.00%)
Mar 01, 2013 2.794 2.794 2.771 2.794 43,096 +0.00(+0.00%)
Feb 28, 2013 2.775 2.794 2.724 2.794 40,856 +0.02(+0.69%)
Feb 27, 2013 2.762 2.794 2.740 2.775 85,695 +0.02(+0.55%)
Feb 26, 2013 2.755 2.809 2.755 2.759 11,485 +0.01(+0.49%)
Feb 25, 2013 2.803 2.816 2.708 2.746 57,842 -0.06(-2.04%)
Feb 22, 2013 2.733 2.803 2.733 2.803 35,845 +0.06(+2.08%)
Feb 21, 2013 2.759 2.762 2.730 2.746 80,803 -0.03(-0.92%)
Feb 20, 2013 2.800 2.800 2.740 2.771 17,284 -0.03(-1.02%)
Feb 19, 2013 2.784 2.822 2.730 2.800 36,163 -0.00(-0.11%)
Feb 15, 2013 2.841 2.841 2.765 2.803 30,804 -0.01(-0.39%)
Feb 14, 2013 2.771 2.825 2.754 2.814 21,168 +0.01(+0.28%)
Feb 13, 2013 2.822 2.822 2.800 2.806 24,920 -0.01(-0.23%)
Feb 12, 2013 2.813 2.813 2.743 2.813 46,539 -0.01(-0.26%)
Feb 11, 2013 2.813 2.828 2.743 2.820 86,023 -0.01(-0.53%)
Feb 08, 2013 2.803 2.838 2.803 2.835 10,080 +0.03(+1.25%)
Feb 07, 2013 2.775 2.809 2.762 2.800 28,839 +0.04(+1.50%)
Feb 06, 2013 2.797 2.848 2.698 2.759 240,746 -0.10(-3.44%)
Feb 04, 2013 2.863 2.863 2.734 2.857 132,839 +0.01(+0.22%)
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.