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

Herzfeld Caribbean (NQ: CUBA )

2.460 -0.011 (-0.45%)
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 (%)
Jun 30, 2015 3.724 3.758 3.639 3.652 247,234 -0.10(-2.63%)
Jun 29, 2015 3.805 3.839 3.747 3.751 158,026 -0.05(-1.42%)
Jun 26, 2015 3.878 3.959 3.766 3.805 215,667 -0.07(-1.89%)
Jun 25, 2015 3.944 3.944 3.785 3.878 552,966 -0.07(-1.76%)
Jun 24, 2015 4.114 4.164 3.909 3.948 260,013 -0.14(-3.40%)
Jun 23, 2015 4.245 4.245 4.060 4.087 158,568 -0.13(-3.02%)
Jun 22, 2015 4.249 4.249 4.133 4.214 79,770 -0.01(-0.32%)
Jun 19, 2015 4.230 4.249 4.222 4.228 45,441 +0.01(+0.23%)
Jun 18, 2015 4.133 4.241 4.117 4.218 94,610 +0.08(+2.06%)
Jun 17, 2015 4.179 4.187 4.125 4.133 119,946 -0.05(-1.20%)
Jun 16, 2015 4.230 4.230 4.121 4.183 97,981 +0.06(+1.50%)
Jun 15, 2015 4.141 4.156 4.114 4.121 122,410 -0.05(-1.20%)
Jun 12, 2015 4.245 4.249 4.145 4.172 115,956 -0.06(-1.37%)
Jun 11, 2015 4.214 4.276 4.181 4.230 188,180 -0.05(-1.17%)
Jun 10, 2015 4.345 4.345 4.180 4.280 241,945 +0.03(+0.73%)
Jun 09, 2015 4.249 4.307 4.202 4.249 98,059 +0.01(+0.27%)
Jun 08, 2015 4.353 4.353 4.195 4.237 250,356 -0.08(-1.79%)
Jun 05, 2015 4.291 4.345 4.257 4.314 145,607 +0.01(+0.27%)
Jun 04, 2015 4.276 4.425 4.257 4.303 185,850 -0.02(-0.36%)
Jun 03, 2015 4.477 4.477 4.287 4.318 490,823 -0.12(-2.70%)
Jun 02, 2015 4.608 4.612 4.408 4.438 586,731 -0.12(-2.63%)
Jun 01, 2015 4.539 4.631 4.403 4.558 498,046 +0.02(+0.43%)
May 29, 2015 4.345 4.558 4.156 4.539 1,095,568 +0.27(+6.43%)
May 28, 2015 4.249 4.334 4.164 4.264 384,215 +0.07(+1.56%)
May 27, 2015 4.156 4.237 4.099 4.199 147,321 +0.08(+1.87%)
May 26, 2015 4.083 4.129 4.075 4.121 169,501 +0.05(+1.33%)
May 22, 2015 4.098 4.067 4.067 4.067 295,917 -0.02(-0.47%)
May 21, 2015 4.021 4.098 3.987 4.087 114,744 +0.07(+1.73%)
May 20, 2015 3.998 4.036 3.944 4.017 167,380 +0.04(+0.96%)
May 19, 2015 3.978 3.998 3.978 3.979 68,477 +0.02(+0.55%)
May 18, 2015 3.890 3.975 3.890 3.957 121,931 +0.05(+1.34%)
May 15, 2015 3.893 3.959 3.869 3.905 45,257 +0.01(+0.30%)
May 14, 2015 4.017 4.017 3.886 3.893 144,106 -0.08(-1.95%)
May 13, 2015 4.048 4.048 3.917 3.971 112,010 -0.04(-0.96%)
May 12, 2015 3.998 4.033 3.982 4.009 51,810 +0.01(+0.29%)
May 11, 2015 3.948 4.017 3.948 3.998 71,328 +0.03(+0.88%)
May 08, 2015 4.017 4.048 3.948 3.963 208,718 -0.01(-0.19%)
May 07, 2015 3.921 4.056 3.901 3.971 166,293 +0.08(+1.98%)
May 06, 2015 3.978 3.978 3.863 3.893 184,193 +0.00(+0.10%)
May 05, 2015 3.820 3.986 3.805 3.890 256,647 +0.08(+2.23%)
May 04, 2015 3.851 3.851 3.793 3.805 84,492 -0.00(-0.10%)
May 01, 2015 3.855 3.855 3.805 3.808 49,340 +0.00(+0.00%)
Apr 30, 2015 3.808 3.845 3.770 3.808 57,873 +0.00(+0.00%)
Apr 29, 2015 3.789 3.836 3.766 3.808 71,781 +0.02(+0.51%)
Apr 28, 2015 3.851 3.883 3.778 3.789 149,856 -0.01(-0.20%)
Apr 27, 2015 3.967 4.002 3.789 3.797 241,163 -0.16(-4.10%)
Apr 24, 2015 4.056 4.056 3.959 3.959 142,099 -0.09(-2.19%)
Apr 23, 2015 4.056 4.056 4.017 4.048 92,759 -0.00(-0.10%)
Apr 22, 2015 4.005 4.056 4.005 4.052 131,860 +0.05(+1.16%)
Apr 21, 2015 4.029 4.056 3.955 4.005 163,499 +0.03(+0.88%)
Apr 20, 2015 3.967 4.041 3.921 3.971 408,676 +0.01(+0.15%)
Apr 17, 2015 4.075 4.087 3.893 3.965 366,261 -0.12(-2.89%)
Apr 16, 2015 4.121 4.206 3.994 4.083 331,372 -0.09(-2.13%)
Apr 15, 2015 4.249 4.249 4.065 4.172 479,509 -0.04(-0.92%)
Apr 14, 2015 4.152 4.403 3.986 4.210 1,523,066 +0.10(+2.35%)
Apr 13, 2015 4.399 4.404 4.040 4.114 1,291,120 +0.15(+3.80%)
Apr 10, 2015 4.125 4.125 3.893 3.963 591,927 +0.12(+3.22%)
Apr 09, 2015 3.863 4.036 3.805 3.839 543,371 -0.01(-0.20%)
Apr 08, 2015 3.727 3.847 3.679 3.847 275,008 +0.16(+4.40%)
Apr 07, 2015 3.724 3.766 3.651 3.685 239,521 -0.01(-0.30%)
Apr 06, 2015 3.611 3.751 3.604 3.696 238,110 +0.09(+2.56%)
Apr 02, 2015 3.650 3.604 3.604 3.604 138,249 -0.01(-0.32%)
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.