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

Herzfeld Caribbean (NQ: CUBA )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 3.551 3.795 3.503 3.704 1,803,804 +0.27(+7.75%)
Feb 26, 2015 3.459 3.459 3.324 3.438 266,283 +0.08(+2.28%)
Feb 25, 2015 3.394 3.445 3.346 3.361 212,309 -0.05(-1.50%)
Feb 24, 2015 3.416 3.456 3.375 3.412 209,443 -0.01(-0.43%)
Feb 23, 2015 3.284 3.474 3.266 3.427 935,693 +0.16(+5.03%)
Feb 20, 2015 3.211 3.310 3.197 3.262 555,873 +0.08(+2.47%)
Feb 19, 2015 3.149 3.204 3.132 3.184 177,435 +0.04(+1.33%)
Feb 18, 2015 3.157 3.175 3.120 3.142 130,704 +0.00(+0.00%)
Feb 17, 2015 3.197 3.215 3.120 3.142 326,001 -0.03(-0.81%)
Feb 13, 2015 3.259 3.167 3.167 3.167 531,629 -0.05(-1.47%)
Feb 12, 2015 3.138 3.302 3.127 3.215 716,278 +0.09(+2.80%)
Feb 11, 2015 3.208 3.208 3.116 3.127 111,165 -0.06(-1.83%)
Feb 10, 2015 3.116 3.193 3.116 3.186 179,611 +0.05(+1.51%)
Feb 09, 2015 3.182 3.229 3.102 3.138 583,047 -0.00(-0.12%)
Feb 06, 2015 3.211 3.211 3.120 3.142 264,277 -0.03(-0.81%)
Feb 05, 2015 3.251 3.251 3.146 3.167 330,205 -0.01(-0.46%)
Feb 04, 2015 3.200 3.317 3.178 3.182 563,278 -0.07(-2.02%)
Feb 03, 2015 3.237 3.289 3.197 3.248 288,390 -0.02(-0.67%)
Feb 02, 2015 3.266 3.317 3.266 3.270 134,707 +0.00(+0.00%)
Jan 30, 2015 3.211 3.412 3.157 3.270 520,682 +0.09(+2.75%)
Jan 29, 2015 3.262 3.313 3.153 3.182 288,869 -0.08(-2.46%)
Jan 28, 2015 3.306 3.390 3.248 3.262 565,552 -0.04(-1.32%)
Jan 27, 2015 3.182 3.346 3.178 3.306 350,522 +0.06(+1.91%)
Jan 26, 2015 3.346 3.390 3.186 3.244 728,716 -0.20(-5.93%)
Jan 23, 2015 3.649 3.649 3.372 3.448 1,320,664 -0.12(-3.28%)
Jan 22, 2015 3.459 3.627 3.375 3.565 2,302,571 +0.20(+5.85%)
Jan 21, 2015 3.299 3.467 3.215 3.368 1,831,402 +0.11(+3.36%)
Jan 20, 2015 3.197 3.375 3.189 3.259 959,323 +0.07(+2.17%)
Jan 16, 2015 3.237 3.270 3.073 3.189 1,215,555 -0.00(-0.11%)
Jan 15, 2015 3.368 3.478 3.120 3.193 4,440,795 +0.18(+5.93%)
Jan 14, 2015 2.963 3.062 2.923 3.014 703,373 -0.02(-0.60%)
Jan 13, 2015 3.007 3.120 2.974 3.032 470,813 +0.01(+0.48%)
Jan 12, 2015 3.065 3.065 2.992 3.018 533,740 -0.04(-1.43%)
Jan 09, 2015 3.248 3.277 3.040 3.062 1,102,627 -0.05(-1.64%)
Jan 08, 2015 2.963 3.254 2.963 3.113 1,459,529 +0.10(+3.27%)
Jan 07, 2015 3.200 3.219 2.985 3.014 1,316,784 -0.20(-6.14%)
Jan 06, 2015 3.219 3.245 3.116 3.211 1,168,848 -0.07(-2.00%)
Jan 05, 2015 3.299 3.365 3.175 3.277 1,299,221 -0.09(-2.71%)
Jan 02, 2015 3.244 3.529 3.215 3.368 2,968,207 +0.12(+3.82%)
Dec 31, 2014 3.357 3.244 3.244 3.244 2,570,184 -0.07(-2.20%)
Dec 30, 2014 3.441 3.649 3.288 3.317 2,951,516 -0.08(-2.36%)
Dec 29, 2014 3.343 3.612 3.284 3.397 4,391,373 -0.11(-3.02%)
Dec 26, 2014 3.941 4.087 3.467 3.503 7,396,959 -0.37(-9.56%)
Dec 24, 2014 4.621 3.874 3.874 3.874 7,769,562 -0.99(-20.33%)
Dec 23, 2014 4.511 4.872 4.218 4.862 18,338,002 +0.61(+14.42%)
Dec 22, 2014 3.939 5.154 3.760 4.249 32,543,350 +0.23(+5.74%)
Dec 19, 2014 3.340 4.080 3.219 4.018 22,788,512 +0.85(+26.85%)
Dec 18, 2014 3.250 3.354 3.047 3.168 15,162,550 +0.14(+4.78%)
Dec 17, 2014 2.496 3.457 2.438 3.023 70,701,248 +0.68(+28.93%)
Dec 16, 2014 2.393 2.393 2.345 2.345 173,046 -0.04(-1.59%)
Dec 15, 2014 2.390 2.427 2.368 2.383 353,652 -0.01(-0.43%)
Dec 12, 2014 2.414 2.414 2.386 2.393 31,656 -0.04(-1.56%)
Dec 11, 2014 2.410 2.462 2.410 2.431 42,289 +0.02(+0.86%)
Dec 10, 2014 2.427 2.455 2.410 2.410 60,040 -0.02(-0.99%)
Dec 09, 2014 2.431 2.452 2.414 2.434 81,909 -0.02(-0.70%)
Dec 08, 2014 2.390 2.469 2.390 2.452 96,071 -0.04(-1.52%)
Dec 05, 2014 2.455 2.496 2.452 2.489 85,418 +0.06(+2.26%)
Dec 04, 2014 2.452 2.452 2.410 2.434 172,607 +0.00(+0.00%)
Dec 03, 2014 2.479 2.479 2.434 2.434 144,787 +0.01(+0.28%)
Dec 02, 2014 2.503 2.503 2.427 2.427 168,777 -0.03(-1.40%)
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.