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

Herzfeld Caribbean (NQ: CUBA )

2.515 UNCHANGED
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 30, 2014 2.827 2.854 2.827 2.854 12,369 +0.01(+0.48%)
May 29, 2014 2.815 2.848 2.810 2.841 15,686 +0.02(+0.65%)
May 28, 2014 2.825 2.854 2.803 2.822 22,151 +0.00(+0.08%)
May 27, 2014 2.817 2.872 2.817 2.820 1,960 -0.04(-1.43%)
May 23, 2014 2.861 2.861 2.861 2.861 290 +0.07(+2.66%)
May 22, 2014 2.789 2.789 2.787 2.787 2,178 +0.00(+0.17%)
May 21, 2014 2.772 2.782 2.772 2.782 697 +0.03(+1.00%)
May 20, 2014 2.786 2.786 2.755 2.755 6,000 -0.00(-0.00%)
May 16, 2014 2.755 2.755 2.755 2.755 261 -0.00(-0.12%)
May 15, 2014 2.772 2.783 2.755 2.758 10,740 -0.03(-0.99%)
May 14, 2014 2.803 2.803 2.786 2.786 12,209 -0.02(-0.74%)
May 13, 2014 2.806 2.858 2.806 2.806 23,812 -0.00(-0.12%)
May 12, 2014 2.799 2.810 2.796 2.810 16,293 +0.03(+0.99%)
May 09, 2014 2.802 2.803 2.782 2.782 4,977 +0.02(+0.62%)
May 08, 2014 2.789 2.789 2.765 2.765 6,642 -0.02(-0.74%)
May 07, 2014 2.772 2.786 2.772 2.786 1,353 -0.02(-0.60%)
May 06, 2014 2.802 2.802 2.802 2.802 290 +0.03(+0.98%)
May 05, 2014 2.775 2.775 2.775 2.775 1,783 -0.01(-0.49%)
May 02, 2014 2.789 2.789 2.789 2.789 3,252 -0.01(-0.25%)
May 01, 2014 2.772 2.803 2.772 2.796 4,937 +0.03(+1.25%)
Apr 30, 2014 2.766 2.766 2.761 2.761 4,016 -0.03(-0.99%)
Apr 29, 2014 2.810 2.810 2.758 2.789 10,998 +0.01(+0.37%)
Apr 28, 2014 2.799 2.799 2.768 2.779 1,998 +0.01(+0.37%)
Apr 25, 2014 2.744 2.775 2.737 2.768 9,645 -0.01(-0.25%)
Apr 24, 2014 2.803 2.803 2.772 2.775 26,748 -0.02(-0.74%)
Apr 23, 2014 2.775 2.806 2.775 2.796 6,331 +0.01(+0.23%)
Apr 22, 2014 2.772 2.792 2.772 2.789 38,356 +0.01(+0.51%)
Apr 21, 2014 2.775 2.775 2.772 2.775 2,846 +0.01(+0.25%)
Apr 17, 2014 2.768 2.768 2.768 2.768 11,907 +0.00(+0.12%)
Apr 16, 2014 2.751 2.765 2.751 2.765 11,646 +0.02(+0.64%)
Apr 15, 2014 2.755 2.755 2.737 2.747 15,558 +0.00(+0.09%)
Apr 14, 2014 2.744 2.755 2.744 2.745 33,169 -0.01(-0.22%)
Apr 11, 2014 2.755 2.755 2.744 2.751 24,123 -0.00(-0.13%)
Apr 10, 2014 2.790 2.790 2.755 2.755 21,323 -0.06(-2.06%)
Apr 09, 2014 2.765 2.817 2.765 2.813 13,775 +0.04(+1.35%)
Apr 08, 2014 2.789 2.789 2.775 2.775 4,757 -0.01(-0.50%)
Apr 07, 2014 2.830 2.830 2.775 2.789 49,762 -0.05(-1.70%)
Apr 04, 2014 2.837 2.882 2.837 2.837 22,002 +0.00(+0.02%)
Apr 03, 2014 2.823 2.836 2.823 2.836 14,829 +0.01(+0.34%)
Apr 02, 2014 2.823 2.841 2.823 2.827 13,043 +0.01(+0.44%)
Apr 01, 2014 2.817 2.830 2.799 2.815 40,108 +0.00(+0.05%)
Mar 31, 2014 2.817 2.817 2.813 2.813 25,795 +0.00(+0.12%)
Mar 28, 2014 2.786 2.820 2.783 2.810 55,742 +0.03(+0.98%)
Mar 27, 2014 2.782 2.830 2.766 2.782 268,464 -0.03(-0.97%)
Mar 26, 2014 2.772 2.909 2.748 2.810 721,283 +0.04(+1.37%)
Mar 25, 2014 2.758 2.772 2.758 2.772 2,904 +0.00(+0.00%)
Mar 24, 2014 2.772 2.772 2.767 2.772 12,107 -0.02(-0.62%)
Mar 21, 2014 2.779 2.796 2.760 2.789 18,006 +0.02(+0.63%)
Mar 20, 2014 2.755 2.771 2.755 2.771 2,634 -0.00(-0.01%)
Mar 19, 2014 2.755 2.772 2.755 2.772 21,332 +0.02(+0.75%)
Mar 18, 2014 2.737 2.751 2.737 2.751 9,459 +0.02(+0.89%)
Mar 17, 2014 2.720 2.730 2.720 2.727 19,481 +0.02(+0.64%)
Mar 14, 2014 2.737 2.737 2.699 2.710 11,294 +0.01(+0.37%)
Mar 13, 2014 2.699 2.716 2.699 2.700 27,889 -0.01(-0.49%)
Mar 12, 2014 2.686 2.719 2.686 2.713 71,274 -0.01(-0.25%)
Mar 11, 2014 2.726 2.741 2.720 2.720 10,478 -0.01(-0.50%)
Mar 10, 2014 2.751 2.751 2.706 2.734 40,302 -0.01(-0.37%)
Mar 07, 2014 2.755 2.755 2.740 2.744 17,832 -0.00(-0.00%)
Mar 06, 2014 2.765 2.768 2.744 2.744 27,570 -0.01(-0.38%)
Mar 05, 2014 2.755 2.761 2.755 2.755 7,008 -0.00(-0.13%)
Mar 04, 2014 2.696 2.772 2.696 2.758 51,519 +0.05(+1.78%)
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.