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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
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 (%)
Dec 31, 2014 3.554 3.434 3.434 3.434 2,428,176 -0.08(-2.20%)
Dec 30, 2014 3.642 3.863 3.480 3.511 2,788,439 -0.08(-2.36%)
Dec 29, 2014 3.538 3.824 3.476 3.596 4,148,741 -0.11(-3.02%)
Dec 26, 2014 4.172 4.326 3.669 3.708 6,988,263 -0.39(-9.56%)
Dec 24, 2014 4.891 4.100 4.100 4.100 7,340,279 -1.05(-20.33%)
Dec 23, 2014 4.774 5.157 4.465 5.146 17,324,792 +0.65(+14.42%)
Dec 22, 2014 4.169 5.456 3.980 4.497 30,745,268 +0.24(+5.74%)
Dec 19, 2014 3.535 4.319 3.408 4.253 21,529,404 +0.90(+26.85%)
Dec 18, 2014 3.440 3.550 3.225 3.353 14,324,791 +0.15(+4.78%)
Dec 17, 2014 2.642 3.659 2.580 3.200 66,794,872 +0.72(+28.93%)
Dec 16, 2014 2.533 2.533 2.482 2.482 163,485 -0.04(-1.59%)
Dec 15, 2014 2.529 2.569 2.507 2.522 334,112 -0.01(-0.43%)
Dec 12, 2014 2.555 2.555 2.526 2.533 29,907 -0.04(-1.56%)
Dec 11, 2014 2.551 2.606 2.551 2.573 39,952 +0.02(+0.86%)
Dec 10, 2014 2.569 2.599 2.551 2.551 56,723 -0.03(-0.99%)
Dec 09, 2014 2.573 2.595 2.555 2.577 77,384 -0.02(-0.70%)
Dec 08, 2014 2.529 2.613 2.529 2.595 90,762 -0.04(-1.52%)
Dec 05, 2014 2.599 2.642 2.595 2.635 80,698 +0.06(+2.26%)
Dec 04, 2014 2.595 2.595 2.551 2.577 163,070 +0.00(+0.00%)
Dec 03, 2014 2.624 2.624 2.577 2.577 136,787 +0.01(+0.28%)
Dec 02, 2014 2.650 2.650 2.569 2.569 159,451 -0.04(-1.40%)
Dec 01, 2014 2.704 2.704 2.606 2.606 234,190 -0.12(-4.54%)
Nov 28, 2014 2.733 2.733 2.715 2.730 55,938 -0.00(-0.13%)
Nov 26, 2014 2.726 2.733 2.733 2.733 57,894 +0.01(+0.40%)
Nov 25, 2014 2.730 2.730 2.715 2.722 26,071 +0.00(+0.00%)
Nov 24, 2014 2.690 2.726 2.690 2.722 73,188 +0.02(+0.67%)
Nov 21, 2014 2.712 2.748 2.704 2.704 32,327 +0.00(+0.00%)
Nov 20, 2014 2.701 2.733 2.697 2.704 27,169 -0.01(-0.27%)
Nov 19, 2014 2.718 2.718 2.712 2.712 4,941 -0.02(-0.80%)
Nov 18, 2014 2.730 2.737 2.722 2.733 42,795 +0.00(+0.13%)
Nov 17, 2014 2.726 2.733 2.704 2.730 20,433 +0.01(+0.40%)
Nov 14, 2014 2.719 2.748 2.719 2.719 11,071 -0.01(-0.53%)
Nov 13, 2014 2.752 2.752 2.733 2.733 18,611 -0.01(-0.53%)
Nov 12, 2014 2.737 2.752 2.719 2.748 13,439 +0.01(+0.53%)
Nov 11, 2014 2.730 2.733 2.714 2.733 31,455 +0.02(+0.81%)
Nov 10, 2014 2.704 2.748 2.704 2.712 46,260 -0.03(-0.93%)
Nov 07, 2014 2.733 2.744 2.715 2.737 8,917 +0.00(+0.17%)
Nov 06, 2014 2.733 2.741 2.731 2.732 5,858 +0.01(+0.50%)
Nov 05, 2014 2.719 2.722 2.715 2.719 26,837 -0.00(-0.13%)
Nov 04, 2014 2.704 2.730 2.690 2.722 62,347 +0.02(+0.67%)
Nov 03, 2014 2.726 2.733 2.704 2.704 98,613 -0.02(-0.87%)
Oct 31, 2014 2.733 2.733 2.697 2.728 48,672 +0.07(+2.53%)
Oct 30, 2014 2.631 2.675 2.624 2.661 96,546 +0.01(+0.27%)
Oct 29, 2014 2.664 2.701 2.653 2.653 15,933 -0.01(-0.55%)
Oct 28, 2014 2.639 2.668 2.628 2.668 35,886 +0.03(+1.11%)
Oct 27, 2014 2.617 2.646 2.646 2.639 29,177 -0.01(-0.28%)
Oct 24, 2014 2.609 2.646 2.601 2.646 58,534 +0.04(+1.40%)
Oct 23, 2014 2.573 2.639 2.573 2.610 129,470 +0.04(+1.56%)
Oct 22, 2014 2.548 2.577 2.548 2.569 148,580 +0.04(+1.73%)
Oct 21, 2014 2.504 2.529 2.489 2.526 72,006 +0.05(+1.91%)
Oct 20, 2014 2.478 2.511 2.460 2.478 186,931 +0.00(+0.15%)
Oct 17, 2014 2.460 2.460 2.424 2.475 87,769 +0.05(+2.11%)
Oct 16, 2014 2.333 2.486 2.333 2.424 71,550 +0.07(+3.10%)
Oct 15, 2014 2.405 2.438 2.325 2.351 118,439 -0.11(-4.44%)
Oct 14, 2014 2.518 2.518 2.445 2.460 57,293 -0.02(-0.74%)
Oct 13, 2014 2.540 2.544 2.478 2.478 32,720 -0.07(-2.58%)
Oct 10, 2014 2.591 2.591 2.529 2.544 22,979 -0.02(-0.85%)
Oct 09, 2014 2.617 2.635 2.557 2.566 59,889 -0.07(-2.63%)
Oct 08, 2014 2.588 2.639 2.562 2.635 126,685 +0.04(+1.49%)
Oct 07, 2014 2.661 2.661 2.540 2.596 133,262 -0.23(-8.19%)
Oct 06, 2014 2.912 2.912 2.828 2.828 39,157 -0.05(-1.77%)
Oct 03, 2014 2.865 2.879 2.843 2.879 32,613 +0.04(+1.24%)
Oct 02, 2014 2.886 2.895 2.781 2.844 67,541 -0.04(-1.23%)
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.