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

Herzfeld Caribbean (NQ: CUBA )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 3.661 3.913 3.612 3.819 1,749,467 +0.27(+7.75%)
Feb 26, 2015 3.567 3.567 3.428 3.544 258,262 +0.08(+2.28%)
Feb 25, 2015 3.499 3.552 3.450 3.465 205,913 -0.05(-1.50%)
Feb 24, 2015 3.522 3.563 3.480 3.518 203,133 -0.02(-0.43%)
Feb 23, 2015 3.386 3.582 3.367 3.533 907,507 +0.17(+5.03%)
Feb 20, 2015 3.311 3.413 3.296 3.364 539,129 +0.08(+2.47%)
Feb 19, 2015 3.247 3.303 3.229 3.283 172,090 +0.04(+1.33%)
Feb 18, 2015 3.255 3.273 3.217 3.240 126,766 +0.00(+0.00%)
Feb 17, 2015 3.296 3.315 3.217 3.240 316,181 -0.03(-0.81%)
Feb 13, 2015 3.360 3.266 3.266 3.266 515,615 -0.05(-1.47%)
Feb 12, 2015 3.236 3.405 3.224 3.315 694,701 +0.09(+2.80%)
Feb 11, 2015 3.307 3.307 3.213 3.224 107,816 -0.06(-1.83%)
Feb 10, 2015 3.213 3.292 3.213 3.285 174,200 +0.05(+1.51%)
Feb 09, 2015 3.281 3.330 3.198 3.236 565,483 -0.00(-0.12%)
Feb 06, 2015 3.311 3.311 3.217 3.240 256,316 -0.03(-0.81%)
Feb 05, 2015 3.352 3.352 3.243 3.266 320,258 -0.02(-0.46%)
Feb 04, 2015 3.300 3.420 3.277 3.281 546,310 -0.07(-2.02%)
Feb 03, 2015 3.337 3.391 3.296 3.349 279,702 -0.02(-0.67%)
Feb 02, 2015 3.367 3.420 3.367 3.371 130,650 +0.00(+0.00%)
Jan 30, 2015 3.311 3.518 3.255 3.371 504,997 +0.09(+2.75%)
Jan 29, 2015 3.364 3.416 3.251 3.281 280,167 -0.08(-2.46%)
Jan 28, 2015 3.409 3.495 3.349 3.364 548,516 -0.05(-1.32%)
Jan 27, 2015 3.281 3.450 3.277 3.409 339,963 +0.06(+1.91%)
Jan 26, 2015 3.450 3.495 3.285 3.345 706,765 -0.21(-5.93%)
Jan 23, 2015 3.762 3.762 3.477 3.556 1,280,881 -0.12(-3.28%)
Jan 22, 2015 3.567 3.740 3.480 3.676 2,233,210 +0.20(+5.85%)
Jan 21, 2015 3.401 3.574 3.315 3.473 1,776,233 +0.11(+3.36%)
Jan 20, 2015 3.296 3.480 3.288 3.360 930,425 +0.07(+2.17%)
Jan 16, 2015 3.337 3.371 3.168 3.288 1,178,938 -0.00(-0.11%)
Jan 15, 2015 3.473 3.586 3.217 3.292 4,307,023 +0.18(+5.93%)
Jan 14, 2015 3.055 3.157 3.014 3.108 682,185 -0.02(-0.60%)
Jan 13, 2015 3.100 3.217 3.066 3.127 456,630 +0.02(+0.48%)
Jan 12, 2015 3.160 3.160 3.085 3.112 517,661 -0.05(-1.43%)
Jan 09, 2015 3.349 3.379 3.134 3.157 1,069,412 -0.05(-1.64%)
Jan 08, 2015 3.055 3.356 3.055 3.209 1,415,563 +0.10(+3.27%)
Jan 07, 2015 3.300 3.319 3.078 3.108 1,277,118 -0.20(-6.14%)
Jan 06, 2015 3.319 3.346 3.213 3.311 1,133,638 -0.07(-2.00%)
Jan 05, 2015 3.401 3.469 3.273 3.379 1,260,084 -0.09(-2.71%)
Jan 02, 2015 3.345 3.638 3.315 3.473 2,878,795 +0.13(+3.82%)
Dec 31, 2014 3.461 3.345 3.345 3.345 2,492,761 -0.08(-2.20%)
Dec 30, 2014 3.548 3.762 3.390 3.420 2,862,606 -0.08(-2.36%)
Dec 29, 2014 3.446 3.725 3.386 3.503 4,259,089 -0.11(-3.02%)
Dec 26, 2014 4.063 4.214 3.574 3.612 7,174,137 -0.38(-9.56%)
Dec 24, 2014 4.764 3.994 3.994 3.994 7,535,515 -1.02(-20.33%)
Dec 23, 2014 4.651 5.023 4.349 5.013 17,785,596 +0.63(+14.42%)
Dec 22, 2014 4.061 5.315 3.877 4.381 31,563,030 +0.24(+5.74%)
Dec 19, 2014 3.444 4.207 3.319 4.143 22,102,042 +0.88(+26.85%)
Dec 18, 2014 3.351 3.458 3.142 3.266 14,705,801 +0.15(+4.78%)
Dec 17, 2014 2.574 3.564 2.513 3.117 68,571,480 +0.70(+28.93%)
Dec 16, 2014 2.467 2.467 2.418 2.418 167,833 -0.04(-1.59%)
Dec 15, 2014 2.464 2.503 2.442 2.457 342,999 -0.01(-0.43%)
Dec 12, 2014 2.489 2.489 2.460 2.467 30,703 -0.04(-1.56%)
Dec 11, 2014 2.485 2.538 2.485 2.506 41,015 +0.02(+0.86%)
Dec 10, 2014 2.503 2.531 2.485 2.485 58,231 -0.02(-0.99%)
Dec 09, 2014 2.506 2.528 2.489 2.510 79,442 -0.02(-0.70%)
Dec 08, 2014 2.464 2.545 2.464 2.528 93,177 -0.04(-1.52%)
Dec 05, 2014 2.531 2.574 2.528 2.567 82,845 +0.06(+2.26%)
Dec 04, 2014 2.528 2.528 2.485 2.510 167,408 +0.00(+0.00%)
Dec 03, 2014 2.556 2.556 2.510 2.510 140,426 +0.01(+0.28%)
Dec 02, 2014 2.581 2.581 2.503 2.503 163,692 -0.04(-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.