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

Herzfeld Caribbean (NQ: CUBA )

2.450 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:42 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 (%)
Jul 31, 2015 3.807 3.872 3.800 3.826 159,815 +0.04(+1.02%)
Jul 30, 2015 3.837 3.876 3.787 3.787 165,180 -0.08(-2.00%)
Jul 29, 2015 3.864 3.868 3.780 3.864 236,706 +0.02(+0.50%)
Jul 28, 2015 3.834 3.930 3.818 3.845 134,797 +0.01(+0.20%)
Jul 27, 2015 3.899 3.899 3.826 3.837 170,112 -0.03(-0.90%)
Jul 24, 2015 3.930 3.930 3.864 3.872 51,413 -0.06(-1.47%)
Jul 23, 2015 4.011 4.011 3.822 3.930 171,006 +0.04(+0.99%)
Jul 22, 2015 3.984 3.996 3.884 3.891 126,144 -0.09(-2.23%)
Jul 21, 2015 4.050 4.077 3.953 3.980 187,468 -0.03(-0.67%)
Jul 20, 2015 4.007 4.050 3.917 4.007 292,030 +0.14(+3.59%)
Jul 17, 2015 3.899 3.934 3.861 3.868 95,782 -0.01(-0.20%)
Jul 16, 2015 3.834 3.922 3.818 3.876 138,134 +0.04(+1.01%)
Jul 15, 2015 3.845 3.876 3.822 3.837 27,520 -0.04(-1.00%)
Jul 14, 2015 3.841 3.884 3.810 3.876 125,717 +0.06(+1.52%)
Jul 13, 2015 3.868 3.868 3.803 3.818 137,229 -0.08(-1.98%)
Jul 10, 2015 3.949 3.949 3.861 3.895 134,351 -0.02(-0.49%)
Jul 09, 2015 3.772 4.050 3.772 3.915 308,645 +0.18(+4.75%)
Jul 08, 2015 3.837 3.837 3.606 3.737 302,269 -0.13(-3.29%)
Jul 07, 2015 3.830 3.895 3.830 3.864 172,839 -0.01(-0.30%)
Jul 06, 2015 3.891 3.891 3.818 3.876 155,223 -0.02(-0.40%)
Jul 02, 2015 4.042 3.891 3.891 3.891 302,067 -0.05(-1.37%)
Jul 01, 2015 3.969 4.146 3.760 3.945 1,419,310 +0.30(+8.20%)
Jun 30, 2015 3.718 3.752 3.633 3.647 247,607 -0.10(-2.63%)
Jun 29, 2015 3.799 3.834 3.741 3.745 158,265 -0.05(-1.42%)
Jun 26, 2015 3.872 3.953 3.760 3.799 215,992 -0.07(-1.89%)
Jun 25, 2015 3.938 3.938 3.780 3.872 553,800 -0.07(-1.76%)
Jun 24, 2015 4.107 4.158 3.903 3.942 260,405 -0.14(-3.40%)
Jun 23, 2015 4.239 4.239 4.053 4.080 158,807 -0.13(-3.02%)
Jun 22, 2015 4.242 4.242 4.127 4.208 79,891 -0.01(-0.32%)
Jun 19, 2015 4.223 4.242 4.215 4.221 45,509 +0.01(+0.23%)
Jun 18, 2015 4.127 4.235 4.111 4.212 94,753 +0.08(+2.06%)
Jun 17, 2015 4.173 4.181 4.119 4.127 120,126 -0.05(-1.20%)
Jun 16, 2015 4.223 4.223 4.115 4.177 98,129 +0.06(+1.50%)
Jun 15, 2015 4.134 4.150 4.107 4.115 122,595 -0.05(-1.20%)
Jun 12, 2015 4.239 4.242 4.138 4.165 116,131 -0.06(-1.37%)
Jun 11, 2015 4.208 4.269 4.175 4.223 188,464 -0.05(-1.17%)
Jun 10, 2015 4.339 4.339 4.174 4.273 242,310 +0.03(+0.73%)
Jun 09, 2015 4.242 4.300 4.196 4.242 98,206 +0.01(+0.27%)
Jun 08, 2015 4.347 4.347 4.188 4.231 250,734 -0.08(-1.79%)
Jun 05, 2015 4.285 4.339 4.250 4.308 145,827 +0.01(+0.27%)
Jun 04, 2015 4.269 4.418 4.250 4.296 186,130 -0.02(-0.36%)
Jun 03, 2015 4.470 4.470 4.281 4.312 491,563 -0.12(-2.70%)
Jun 02, 2015 4.601 4.605 4.402 4.431 587,616 -0.12(-2.63%)
Jun 01, 2015 4.532 4.624 4.397 4.551 498,797 +0.02(+0.43%)
May 29, 2015 4.339 4.551 4.150 4.532 1,097,221 +0.27(+6.43%)
May 28, 2015 4.242 4.327 4.158 4.258 384,795 +0.07(+1.56%)
May 27, 2015 4.150 4.231 4.093 4.192 147,543 +0.08(+1.87%)
May 26, 2015 4.077 4.123 4.069 4.115 169,756 +0.05(+1.33%)
May 22, 2015 4.092 4.061 4.061 4.061 296,363 -0.02(-0.47%)
May 21, 2015 4.015 4.092 3.981 4.080 114,917 +0.07(+1.73%)
May 20, 2015 3.992 4.030 3.938 4.011 167,633 +0.04(+0.96%)
May 19, 2015 3.972 3.992 3.972 3.973 68,581 +0.02(+0.55%)
May 18, 2015 3.884 3.969 3.884 3.951 122,115 +0.05(+1.34%)
May 15, 2015 3.888 3.953 3.863 3.899 45,325 +0.01(+0.30%)
May 14, 2015 4.011 4.011 3.880 3.888 144,323 -0.08(-1.95%)
May 13, 2015 4.042 4.042 3.911 3.965 112,179 -0.04(-0.96%)
May 12, 2015 3.992 4.026 3.976 4.003 51,888 +0.01(+0.29%)
May 11, 2015 3.942 4.011 3.942 3.992 71,435 +0.03(+0.88%)
May 08, 2015 4.011 4.042 3.942 3.957 209,033 -0.01(-0.19%)
May 07, 2015 3.915 4.050 3.895 3.965 166,544 +0.08(+1.98%)
May 06, 2015 3.972 3.972 3.857 3.888 184,471 +0.00(+0.10%)
May 05, 2015 3.814 3.980 3.799 3.884 257,034 +0.08(+2.23%)
May 04, 2015 3.845 3.845 3.787 3.799 84,620 -0.00(-0.10%)
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.