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

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 2.828 2.870 2.815 2.855 0 +0.01(+0.23%)
Apr 29, 2013 2.828 2.873 2.806 2.849 26,633 +0.03(+0.96%)
Apr 26, 2013 2.886 2.844 2.812 2.822 16,412 -0.02(-0.79%)
Apr 25, 2013 2.828 2.852 2.799 2.844 25,824 +0.03(+1.03%)
Apr 24, 2013 2.793 2.815 2.732 2.815 0 -0.01(-0.41%)
Apr 23, 2013 2.796 2.827 2.738 2.827 26,357 +0.05(+1.69%)
Apr 22, 2013 2.783 2.783 2.709 2.780 54,916 -0.01(-0.23%)
Apr 19, 2013 2.709 2.786 2.696 2.786 14,910 +0.09(+3.46%)
Apr 18, 2013 2.732 2.738 2.684 2.693 29,757 -0.06(-2.22%)
Apr 17, 2013 2.767 2.804 2.693 2.754 54,882 -0.03(-0.92%)
Apr 16, 2013 2.854 2.877 2.770 2.780 45,850 -0.04(-1.37%)
Apr 15, 2013 2.877 2.886 2.819 2.819 20,215 -0.08(-2.88%)
Apr 12, 2013 2.858 2.902 2.858 2.902 2,601 +0.00(+0.00%)
Apr 11, 2013 2.851 2.905 2.851 2.902 27,816 +0.01(+0.45%)
Apr 10, 2013 2.848 2.889 2.815 2.889 28,354 +0.01(+0.45%)
Apr 09, 2013 2.867 2.876 2.844 2.876 30,068 -0.01(-0.46%)
Apr 08, 2013 2.851 2.893 2.809 2.890 5,852 +0.04(+1.36%)
Apr 05, 2013 2.790 2.860 2.787 2.851 11,325 +0.05(+1.84%)
Apr 04, 2013 2.838 2.838 2.796 2.799 39,179 -0.03(-1.02%)
Apr 03, 2013 2.828 2.853 2.812 2.828 41,285 -0.03(-0.90%)
Apr 02, 2013 2.866 2.866 2.851 2.854 10,588 -0.03(-1.18%)
Apr 01, 2013 2.921 2.921 2.873 2.888 8,712 -0.02(-0.67%)
Mar 28, 2013 2.832 2.908 2.832 2.908 32,271 +0.01(+0.52%)
Mar 27, 2013 2.886 2.915 2.872 2.893 13,201 +0.00(+0.00%)
Mar 26, 2013 2.925 2.925 2.886 2.893 15,610 +0.01(+0.40%)
Mar 25, 2013 2.886 2.886 2.854 2.881 8,285 -0.01(-0.18%)
Mar 22, 2013 2.902 2.907 2.873 2.886 16,509 -0.01(-0.45%)
Mar 21, 2013 2.889 2.902 2.886 2.899 30,277 -0.00(-0.10%)
Mar 20, 2013 2.883 2.925 2.883 2.902 8,985 +0.00(+0.00%)
Mar 19, 2013 2.950 2.950 2.902 2.902 21,546 -0.01(-0.22%)
Mar 18, 2013 2.896 2.909 2.886 2.909 10,578 -0.01(-0.44%)
Mar 15, 2013 2.912 2.944 2.835 2.921 47,844 -0.03(-0.87%)
Mar 14, 2013 2.886 3.018 2.873 2.947 108,981 +0.07(+2.46%)
Mar 13, 2013 2.837 2.883 2.837 2.876 14,051 +0.07(+2.40%)
Mar 12, 2013 2.812 2.812 2.803 2.809 9,853 +0.00(+0.11%)
Mar 11, 2013 2.819 2.876 2.799 2.806 41,802 -0.03(-1.00%)
Mar 08, 2013 2.819 2.834 2.803 2.834 6,972 +0.00(+0.09%)
Mar 07, 2013 2.801 2.835 2.793 2.831 17,545 +0.04(+1.50%)
Mar 06, 2013 2.857 2.870 2.738 2.790 126,330 -0.06(-2.14%)
Mar 05, 2013 2.828 2.851 2.799 2.851 9,878 +0.02(+0.80%)
Mar 04, 2013 2.815 2.835 2.732 2.828 72,558 +0.00(+0.00%)
Mar 01, 2013 2.828 2.828 2.806 2.828 42,567 +0.00(+0.00%)
Feb 28, 2013 2.809 2.828 2.758 2.828 40,355 +0.02(+0.69%)
Feb 27, 2013 2.796 2.828 2.774 2.809 84,643 +0.02(+0.55%)
Feb 26, 2013 2.790 2.844 2.790 2.794 11,344 +0.01(+0.49%)
Feb 25, 2013 2.838 2.851 2.741 2.780 57,132 -0.06(-2.04%)
Feb 22, 2013 2.767 2.838 2.767 2.838 35,405 +0.06(+2.08%)
Feb 21, 2013 2.793 2.796 2.764 2.780 79,811 -0.03(-0.92%)
Feb 20, 2013 2.835 2.835 2.774 2.806 17,072 -0.03(-1.02%)
Feb 19, 2013 2.819 2.857 2.764 2.835 35,719 -0.00(-0.11%)
Feb 15, 2013 2.876 2.876 2.799 2.838 30,426 -0.01(-0.39%)
Feb 14, 2013 2.806 2.860 2.788 2.849 20,908 +0.01(+0.28%)
Feb 13, 2013 2.857 2.857 2.835 2.841 24,614 -0.01(-0.23%)
Feb 12, 2013 2.848 2.848 2.777 2.848 45,968 -0.01(-0.26%)
Feb 11, 2013 2.848 2.864 2.777 2.855 84,967 -0.02(-0.53%)
Feb 08, 2013 2.838 2.873 2.838 2.870 9,956 +0.04(+1.25%)
Feb 07, 2013 2.809 2.844 2.796 2.835 28,485 +0.04(+1.50%)
Feb 06, 2013 2.831 2.883 2.732 2.793 237,792 -0.10(-3.44%)
Feb 04, 2013 2.899 2.899 2.768 2.893 131,209 +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.