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

Herzfeld Caribbean (NQ: CUBA )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2014 2.803 2.830 2.830 2.830 17,135 +0.03(+0.98%)
Aug 28, 2014 2.803 2.817 2.803 2.803 10,281 -0.04(-1.45%)
Aug 27, 2014 2.817 2.844 2.813 2.844 4,946 +0.04(+1.40%)
Aug 26, 2014 2.810 2.827 2.805 2.805 17,341 -0.02(-0.78%)
Aug 25, 2014 2.806 2.827 2.806 2.827 21,610 +0.02(+0.74%)
Aug 22, 2014 2.792 2.803 2.803 2.806 10,287 +0.00(+0.12%)
Aug 21, 2014 2.779 2.799 2.779 2.803 14,164 +0.01(+0.25%)
Aug 20, 2014 2.775 2.806 2.775 2.796 33,849 -0.01(-0.32%)
Aug 19, 2014 2.817 2.817 2.817 2.805 51,734 +0.01(+0.20%)
Aug 18, 2014 2.782 2.799 2.782 2.799 15,427 +0.03(+0.99%)
Aug 15, 2014 2.765 2.789 2.755 2.772 31,046 -0.00(-0.12%)
Aug 14, 2014 2.761 2.782 2.761 2.775 125,898 +0.02(+0.88%)
Aug 13, 2014 2.765 2.751 2.751 2.751 10,185 +0.00(+0.00%)
Aug 12, 2014 2.761 2.761 2.744 2.751 7,551 -0.00(-0.10%)
Aug 11, 2014 2.765 2.765 2.744 2.754 9,012 -0.01(-0.27%)
Aug 08, 2014 2.744 2.765 2.744 2.761 18,198 +0.01(+0.50%)
Aug 07, 2014 2.751 2.752 2.748 2.748 16,461 -0.00(-0.07%)
Aug 06, 2014 2.755 2.755 2.744 2.750 13,229 -0.04(-1.29%)
Aug 05, 2014 2.761 2.786 2.758 2.786 7,748 +0.02(+0.87%)
Aug 04, 2014 2.758 2.761 2.758 2.761 7,066 +0.00(+0.00%)
Aug 01, 2014 2.768 2.768 2.758 2.761 21,178 -0.01(-0.25%)
Jul 31, 2014 2.796 2.796 2.765 2.768 52,370 -0.04(-1.41%)
Jul 30, 2014 2.804 2.808 2.799 2.808 13,310 +0.00(+0.13%)
Jul 29, 2014 2.813 2.813 2.796 2.804 17,591 +0.01(+0.18%)
Jul 28, 2014 2.796 2.834 2.796 2.799 34,822 -0.02(-0.85%)
Jul 25, 2014 2.830 2.830 2.803 2.823 9,706 -0.00(-0.17%)
Jul 24, 2014 2.810 2.828 2.799 2.828 8,977 +0.02(+0.66%)
Jul 23, 2014 2.816 2.816 2.810 2.810 13,705 -0.00(-0.12%)
Jul 22, 2014 2.810 2.816 2.810 2.813 9,828 +0.02(+0.74%)
Jul 21, 2014 2.823 2.823 2.792 2.792 4,652 -0.01(-0.49%)
Jul 18, 2014 2.792 2.820 2.792 2.806 6,319 +0.00(+0.12%)
Jul 17, 2014 2.803 2.803 2.799 2.803 11,193 -0.00(-0.12%)
Jul 16, 2014 2.803 2.811 2.799 2.806 16,978 +0.00(+0.12%)
Jul 15, 2014 2.807 2.810 2.803 2.803 7,983 -0.01(-0.24%)
Jul 14, 2014 2.810 2.810 2.796 2.810 11,143 +0.01(+0.49%)
Jul 11, 2014 2.792 2.796 2.786 2.796 14,672 +0.01(+0.37%)
Jul 10, 2014 2.782 2.789 2.761 2.786 45,916 -0.01(-0.25%)
Jul 09, 2014 2.803 2.803 2.782 2.792 17,335 +0.00(+0.00%)
Jul 08, 2014 2.841 2.841 2.761 2.792 65,549 -0.04(-1.34%)
Jul 07, 2014 2.820 2.830 2.813 2.830 30,410 +0.01(+0.24%)
Jul 03, 2014 2.817 2.823 2.823 2.823 16,844 +0.01(+0.37%)
Jul 02, 2014 2.820 2.834 2.786 2.813 29,339 -0.02(-0.85%)
Jul 01, 2014 2.834 2.837 2.830 2.837 6,772 +0.03(+1.10%)
Jun 30, 2014 2.807 2.817 2.806 2.806 4,722 +0.00(+0.00%)
Jun 27, 2014 2.776 2.806 2.776 2.806 46,840 +0.02(+0.74%)
Jun 26, 2014 2.789 2.796 2.775 2.786 22,760 -0.01(-0.49%)
Jun 25, 2014 2.775 2.799 2.775 2.799 18,593 +0.01(+0.37%)
Jun 24, 2014 2.789 2.812 2.789 2.789 49,860 -0.02(-0.61%)
Jun 23, 2014 2.806 2.817 2.786 2.806 36,942 +0.01(+0.49%)
Jun 20, 2014 2.766 2.806 2.766 2.792 21,186 +0.00(+0.00%)
Jun 19, 2014 2.772 2.796 2.762 2.792 78,476 +0.01(+0.25%)
Jun 18, 2014 2.796 2.796 2.769 2.786 51,083 +0.00(+0.00%)
Jun 17, 2014 2.775 2.789 2.774 2.786 9,168 +0.01(+0.37%)
Jun 16, 2014 2.772 2.775 2.772 2.775 35,475 +0.01(+0.25%)
Jun 13, 2014 2.799 2.799 2.768 2.768 10,353 -0.01(-0.31%)
Jun 12, 2014 2.775 2.792 2.758 2.777 71,916 -0.04(-1.41%)
Jun 11, 2014 2.796 2.817 2.755 2.817 125,758 +0.01(+0.49%)
Jun 10, 2014 2.796 2.827 2.789 2.803 61,425 -0.01(-0.31%)
Jun 06, 2014 2.806 2.830 2.806 2.811 72,560 +0.01(+0.18%)
Jun 05, 2014 2.813 2.813 2.796 2.806 52,396 -0.01(-0.24%)
Jun 04, 2014 2.820 2.830 2.810 2.813 34,110 -0.02(-0.73%)
Jun 03, 2014 2.851 2.854 2.813 2.834 50,354 +0.01(+0.24%)
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.