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

Herzfeld Caribbean (NQ: CUBA )

2.515 -0.005 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 29, 2015 4.105 4.306 3.926 4.288 1,159,641 +0.26(+6.43%)
May 28, 2015 4.014 4.094 3.934 4.029 406,685 +0.06(+1.56%)
May 27, 2015 3.926 4.003 3.873 3.967 155,937 +0.07(+1.87%)
May 26, 2015 3.857 3.901 3.850 3.894 179,414 +0.05(+1.33%)
May 22, 2015 3.872 3.843 3.843 3.843 313,223 -0.02(-0.47%)
May 21, 2015 3.799 3.872 3.766 3.861 121,455 +0.07(+1.73%)
May 20, 2015 3.777 3.813 3.726 3.795 177,169 +0.04(+0.96%)
May 19, 2015 3.759 3.777 3.759 3.759 72,482 +0.02(+0.55%)
May 18, 2015 3.675 3.755 3.675 3.739 129,062 +0.05(+1.34%)
May 15, 2015 3.678 3.740 3.655 3.689 47,904 +0.01(+0.30%)
May 14, 2015 3.795 3.795 3.671 3.678 152,533 -0.07(-1.95%)
May 13, 2015 3.824 3.824 3.700 3.751 118,561 -0.04(-0.96%)
May 12, 2015 3.777 3.810 3.762 3.788 54,840 +0.01(+0.29%)
May 11, 2015 3.729 3.795 3.729 3.777 75,499 +0.03(+0.88%)
May 08, 2015 3.795 3.824 3.729 3.744 220,925 -0.01(-0.19%)
May 07, 2015 3.704 3.832 3.686 3.751 176,018 +0.07(+1.98%)
May 06, 2015 3.759 3.759 3.649 3.678 194,965 +0.00(+0.10%)
May 05, 2015 3.609 3.766 3.594 3.675 271,657 +0.08(+2.23%)
May 04, 2015 3.638 3.638 3.583 3.594 89,434 -0.00(-0.10%)
May 01, 2015 3.642 3.642 3.594 3.598 52,225 +0.00(+0.00%)
Apr 30, 2015 3.598 3.633 3.562 3.598 61,258 +0.00(+0.00%)
Apr 29, 2015 3.580 3.624 3.558 3.598 75,979 +0.02(+0.51%)
Apr 28, 2015 3.638 3.669 3.569 3.580 158,620 -0.01(-0.20%)
Apr 27, 2015 3.748 3.781 3.580 3.587 255,267 -0.15(-4.10%)
Apr 24, 2015 3.832 3.832 3.740 3.740 150,410 -0.08(-2.19%)
Apr 23, 2015 3.832 3.832 3.795 3.824 98,184 -0.00(-0.10%)
Apr 22, 2015 3.784 3.832 3.784 3.828 139,572 +0.04(+1.16%)
Apr 21, 2015 3.806 3.832 3.737 3.784 173,061 +0.03(+0.88%)
Apr 20, 2015 3.748 3.818 3.704 3.751 432,576 +0.01(+0.15%)
Apr 17, 2015 3.850 3.861 3.678 3.746 387,681 -0.11(-2.89%)
Apr 16, 2015 3.894 3.974 3.773 3.857 350,752 -0.08(-2.13%)
Apr 15, 2015 4.014 4.014 3.840 3.941 507,553 -0.04(-0.92%)
Apr 14, 2015 3.923 4.160 3.766 3.978 1,612,140 +0.09(+2.35%)
Apr 13, 2015 4.156 4.161 3.817 3.886 1,366,628 +0.14(+3.80%)
Apr 10, 2015 3.897 3.897 3.678 3.744 626,545 +0.12(+3.22%)
Apr 09, 2015 3.649 3.813 3.594 3.627 575,149 -0.01(-0.20%)
Apr 08, 2015 3.521 3.635 3.476 3.635 291,092 +0.15(+4.40%)
Apr 07, 2015 3.518 3.558 3.449 3.481 253,529 -0.01(-0.30%)
Apr 06, 2015 3.412 3.543 3.405 3.492 252,036 +0.09(+2.56%)
Apr 02, 2015 3.448 3.405 3.405 3.405 146,335 -0.01(-0.32%)
Apr 01, 2015 3.419 3.485 3.372 3.416 286,364 +0.03(+1.03%)
Mar 31, 2015 3.302 3.448 3.302 3.381 112,905 +0.06(+1.81%)
Mar 30, 2015 3.419 3.427 3.302 3.321 180,280 -0.05(-1.52%)
Mar 27, 2015 3.383 3.427 3.365 3.372 88,209 -0.00(-0.11%)
Mar 26, 2015 3.397 3.427 3.332 3.375 184,459 -0.05(-1.49%)
Mar 25, 2015 3.434 3.485 3.397 3.427 127,854 +0.03(+0.86%)
Mar 24, 2015 3.368 3.430 3.347 3.397 112,752 +0.04(+1.20%)
Mar 23, 2015 3.405 3.419 3.346 3.357 113,198 +0.00(+0.00%)
Mar 20, 2015 3.383 3.416 3.346 3.357 137,820 -0.02(-0.54%)
Mar 19, 2015 3.478 3.493 3.375 3.375 137,746 -0.12(-3.55%)
Mar 18, 2015 3.510 3.558 3.434 3.500 138,936 -0.05(-1.54%)
Mar 17, 2015 3.631 3.631 3.485 3.554 147,368 -0.05(-1.42%)
Mar 16, 2015 3.518 3.642 3.434 3.605 318,013 +0.18(+5.33%)
Mar 13, 2015 3.500 3.500 3.419 3.423 96,869 -0.03(-0.95%)
Mar 12, 2015 3.481 3.481 3.394 3.456 153,451 +0.04(+1.28%)
Mar 11, 2015 3.284 3.489 3.249 3.412 189,756 +0.14(+4.12%)
Mar 10, 2015 3.507 3.521 3.211 3.277 675,487 -0.24(-6.75%)
Mar 09, 2015 3.481 3.572 3.478 3.514 119,052 -0.00(-0.10%)
Mar 06, 2015 3.726 3.726 3.474 3.518 256,544 -0.08(-2.13%)
Mar 05, 2015 3.543 3.759 3.543 3.594 415,671 +0.07(+2.07%)
Mar 04, 2015 4.051 4.025 3.510 3.521 1,332,656 -0.50(-12.51%)
Mar 03, 2015 4.010 4.025 3.857 4.025 503,850 +0.08(+2.03%)
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.